KissMeData/032280/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	190600	109165108	1949	1949	1949	1949	704
3	20230814	190500	109165108	1949	1949	1949	1949	0
4	20230814	190400	109165108	1949	1949	1949	1949	0
5	20230814	190300	109165108	1949	1949	1949	1949	0
6	20230814	190200	109165108	1949	1949	1949	1949	0
7	20230814	190100	109165108	1949	1949	1949	1949	0
8	20230814	190000	109165108	1949	1949	1949	1949	0
9	20230814	185900	109165108	1949	1949	1949	1949	0
10	20230814	185800	109165108	1949	1949	1949	1949	0
11	20230814	185700	109165108	1949	1949	1949	1949	0
12	20230814	185600	109165108	1949	1949	1949	1949	0
13	20230814	185500	109165108	1949	1949	1949	1949	0
14	20230814	185400	109165108	1949	1949	1949	1949	0
15	20230814	185300	109165108	1949	1949	1949	1949	0
16	20230814	185200	109165108	1949	1949	1949	1949	0
17	20230814	185100	109165108	1949	1949	1949	1949	0
18	20230814	185000	109165108	1949	1949	1949	1949	0
19	20230814	184900	109165108	1949	1949	1949	1949	0
20	20230814	184800	109165108	1949	1949	1949	1949	0
21	20230814	184700	109165108	1949	1949	1949	1949	0
22	20230814	184600	109165108	1949	1949	1949	1949	0
23	20230814	184500	109165108	1949	1949	1949	1949	0
24	20230814	184400	109165108	1949	1949	1949	1949	0
25	20230814	184300	109165108	1949	1949	1949	1949	0
26	20230814	184200	109165108	1949	1949	1949	1949	0
27	20230814	184100	109165108	1949	1949	1949	1949	0
28	20230814	184000	109165108	1949	1949	1949	1949	0
29	20230814	183900	109165108	1949	1949	1949	1949	0
30	20230814	183800	109165108	1949	1949	1949	1949	0
31	20230814	183700	109165108	1949	1949	1949	1949	0
32	20230814	183600	109165108	1949	1949	1949	1949	704
33	20230814	183500	109165108	1949	1949	1949	1949	0
34	20230814	183400	109165108	1949	1949	1949	1949	0
35	20230814	183300	109165108	1949	1949	1949	1949	0
36	20230814	183200	109165108	1949	1949	1949	1949	0
37	20230814	183100	109165108	1949	1949	1949	1949	0
38	20230814	183000	109165108	1949	1949	1949	1949	0
39	20230814	182900	109165108	1949	1949	1949	1949	0
40	20230814	182800	109165108	1949	1949	1949	1949	0
41	20230814	182700	109165108	1949	1949	1949	1949	0
42	20230814	182600	109165108	1949	1949	1949	1949	0
43	20230814	182500	109165108	1949	1949	1949	1949	0
44	20230814	182400	109165108	1949	1949	1949	1949	0
45	20230814	182300	109165108	1949	1949	1949	1949	0
46	20230814	182200	109165108	1949	1949	1949	1949	0
47	20230814	182100	109165108	1949	1949	1949	1949	0
48	20230814	182000	109165108	1949	1949	1949	1949	0
49	20230814	181900	109165108	1949	1949	1949	1949	0
50	20230814	181800	109165108	1949	1949	1949	1949	0
51	20230814	181700	109165108	1949	1949	1949	1949	0
52	20230814	181600	109165108	1949	1949	1949	1949	0
53	20230814	181500	109165108	1949	1949	1949	1949	0
54	20230814	181400	109165108	1949	1949	1949	1949	0
55	20230814	181300	109165108	1949	1949	1949	1949	0
56	20230814	181200	109165108	1949	1949	1949	1949	0
57	20230814	181100	109165108	1949	1949	1949	1949	0
58	20230814	181000	109165108	1949	1949	1949	1949	0
59	20230814	180900	109165108	1949	1949	1949	1949	0
60	20230814	180800	109165108	1949	1949	1949	1949	0
61	20230814	180700	109165108	1949	1949	1949	1949	0
62	20230814	180600	109165108	1949	1949	1949	1949	704
63	20230814	180500	109165108	1949	1949	1949	1949	0
64	20230814	180400	109165108	1949	1949	1949	1949	0
65	20230814	180300	109165108	1949	1949	1949	1949	0
66	20230814	180200	109165108	1949	1949	1949	1949	0
67	20230814	180100	109165108	1949	1949	1949	1949	0
68	20230814	180000	109165108	1949	1949	1949	1949	0
69	20230814	175900	109165108	1949	1949	1949	1949	0
70	20230814	175800	109165108	1949	1949	1949	1949	0
71	20230814	175700	109165108	1949	1949	1949	1949	0
72	20230814	175600	109165108	1949	1949	1949	1949	0
73	20230814	175500	109165108	1949	1949	1949	1949	0
74	20230814	175400	109165108	1949	1949	1949	1949	0
75	20230814	175300	109165108	1949	1949	1949	1949	0
76	20230814	175200	109165108	1949	1949	1949	1949	0
77	20230814	175100	109165108	1949	1949	1949	1949	0
78	20230814	175000	109165108	1949	1949	1949	1949	0
79	20230814	174900	109165108	1949	1949	1949	1949	0
80	20230814	174800	109165108	1949	1949	1949	1949	0
81	20230814	174700	109165108	1949	1949	1949	1949	0
82	20230814	174600	109165108	1949	1949	1949	1949	0
83	20230814	174500	109165108	1949	1949	1949	1949	0
84	20230814	174400	109165108	1949	1949	1949	1949	0
85	20230814	174300	109165108	1949	1949	1949	1949	0
86	20230814	174200	109165108	1949	1949	1949	1949	0
87	20230814	174100	109165108	1949	1949	1949	1949	0
88	20230814	174000	109165108	1949	1949	1949	1949	0
89	20230814	173900	109165108	1949	1949	1949	1949	0
90	20230814	173800	109165108	1949	1949	1949	1949	0
91	20230814	173700	109165108	1949	1949	1949	1949	0
92	20230814	173600	109165108	1949	1949	1949	1949	704
93	20230814	173500	109165108	1949	1949	1949	1949	0
94	20230814	173400	109165108	1949	1949	1949	1949	0
95	20230814	173300	109165108	1949	1949	1949	1949	0
96	20230814	173200	109165108	1949	1949	1949	1949	0
97	20230814	173100	109165108	1949	1949	1949	1949	0
98	20230814	173000	109165108	1949	1949	1949	1949	0
99	20230814	172900	109165108	1949	1949	1949	1949	0
100	20230814	172800	109165108	1949	1949	1949	1949	0
101	20230814	172700	109165108	1949	1949	1949	1949	0
102	20230814	172600	109165108	1949	1949	1949	1949	0
103	20230814	172500	109165108	1949	1949	1949	1949	0
104	20230814	172400	109165108	1949	1949	1949	1949	0
105	20230814	172300	109165108	1949	1949	1949	1949	0
106	20230814	172200	109165108	1949	1949	1949	1949	0
107	20230814	172100	109165108	1949	1949	1949	1949	0
108	20230814	172000	109165108	1949	1949	1949	1949	0
109	20230814	171900	109165108	1949	1949	1949	1949	0
110	20230814	171800	109165108	1949	1949	1949	1949	0
111	20230814	171700	109165108	1949	1949	1949	1949	0
112	20230814	171600	109165108	1949	1949	1949	1949	0
113	20230814	171500	109165108	1949	1949	1949	1949	0
114	20230814	171400	109165108	1949	1949	1949	1949	0
115	20230814	171300	109165108	1949	1949	1949	1949	0
116	20230814	171200	109165108	1949	1949	1949	1949	0
117	20230814	171100	109165108	1949	1949	1949	1949	0
118	20230814	171000	109165108	1949	1949	1949	1949	0
119	20230814	170900	109165108	1949	1949	1949	1949	0
120	20230814	170800	109165108	1949	1949	1949	1949	0
121	20230814	170700	109165108	1949	1949	1949	1949	0
122	20230814	170600	109165108	1949	1949	1949	1949	704
123	20230814	170500	109165108	1949	1949	1949	1949	0
124	20230814	170400	109165108	1949	1949	1949	1949	0
125	20230814	170300	109165108	1949	1949	1949	1949	0
126	20230814	170200	109165108	1949	1949	1949	1949	0
127	20230814	170100	109165108	1949	1949	1949	1949	0
128	20230814	170000	109165108	1949	1949	1949	1949	0
129	20230814	165900	109165108	1949	1949	1949	1949	0
130	20230814	165800	109165108	1949	1949	1949	1949	0
131	20230814	165700	109165108	1949	1949	1949	1949	0
132	20230814	165600	109165108	1949	1949	1949	1949	0
133	20230814	165500	109165108	1949	1949	1949	1949	0
134	20230814	165400	109165108	1949	1949	1949	1949	0
135	20230814	165300	109165108	1949	1949	1949	1949	0
136	20230814	165200	109165108	1949	1949	1949	1949	0
137	20230814	165100	109165108	1949	1949	1949	1949	0
138	20230814	165000	109165108	1949	1949	1949	1949	0
139	20230814	164900	109165108	1949	1949	1949	1949	0
140	20230814	164800	109165108	1949	1949	1949	1949	0
141	20230814	164700	109165108	1949	1949	1949	1949	0
142	20230814	164600	109165108	1949	1949	1949	1949	0
143	20230814	164500	109165108	1949	1949	1949	1949	0
144	20230814	164400	109165108	1949	1949	1949	1949	0
145	20230814	164300	109165108	1949	1949	1949	1949	0
146	20230814	164200	109165108	1949	1949	1949	1949	0
147	20230814	164100	109165108	1949	1949	1949	1949	0
148	20230814	164000	109165108	1949	1949	1949	1949	0
149	20230814	163900	109165108	1949	1949	1949	1949	0
150	20230814	163800	109165108	1949	1949	1949	1949	0
151	20230814	163700	109165108	1949	1949	1949	1949	0
152	20230814	163600	109165108	1949	1949	1949	1949	704
153	20230814	163500	109165108	1949	1949	1949	1949	0
154	20230814	163400	109165108	1949	1949	1949	1949	0
155	20230814	163300	109165108	1949	1949	1949	1949	0
156	20230814	163200	109165108	1949	1949	1949	1949	0
157	20230814	163100	109165108	1949	1949	1949	1949	0
158	20230814	163000	109165108	1949	1949	1949	1949	0
159	20230814	162900	109165108	1949	1949	1949	1949	0
160	20230814	162800	109165108	1949	1949	1949	1949	0
161	20230814	162700	109165108	1949	1949	1949	1949	0
162	20230814	162600	109165108	1949	1949	1949	1949	0
163	20230814	162500	109165108	1949	1949	1949	1949	0
164	20230814	162400	109165108	1949	1949	1949	1949	0
165	20230814	162300	109165108	1949	1949	1949	1949	0
166	20230814	162200	109165108	1949	1949	1949	1949	0
167	20230814	162100	109165108	1949	1949	1949	1949	0
168	20230814	162000	109165108	1949	1949	1949	1949	0
169	20230814	161900	109165108	1949	1949	1949	1949	0
170	20230814	161800	109165108	1949	1949	1949	1949	0
171	20230814	161700	109165108	1949	1949	1949	1949	0
172	20230814	161600	109165108	1949	1949	1949	1949	0
173	20230814	161500	109165108	1949	1949	1949	1949	0
174	20230814	161400	109165108	1949	1949	1949	1949	0
175	20230814	161300	109165108	1949	1949	1949	1949	0
176	20230814	161200	109165108	1949	1949	1949	1949	0
177	20230814	161100	109165108	1949	1949	1949	1949	0
178	20230814	161000	109165108	1949	1949	1949	1949	0
179	20230814	160900	109165108	1949	1949	1949	1949	0
180	20230814	160800	109165108	1949	1949	1949	1949	0
181	20230814	160700	109165108	1949	1949	1949	1949	0
182	20230814	160600	109165108	1949	1949	1949	1949	704
183	20230814	160500	109165108	1949	1949	1949	1949	0
184	20230814	160400	109165108	1949	1949	1949	1949	0
185	20230814	160300	109165108	1949	1949	1949	1949	0
186	20230814	160200	109165108	1949	1949	1949	1949	0
187	20230814	160100	109165108	1949	1949	1949	1949	0
188	20230814	160000	109165108	1949	1949	1949	1949	0
189	20230814	155900	109165108	1949	1949	1949	1949	0
190	20230814	155800	109165108	1949	1949	1949	1949	0
191	20230814	155700	109165108	1949	1949	1949	1949	0
192	20230814	155600	109165108	1949	1949	1949	1949	0
193	20230814	155500	109165108	1949	1949	1949	1949	0
194	20230814	155400	109165108	1949	1949	1949	1949	0
195	20230814	155300	109165108	1949	1949	1949	1949	0
196	20230814	155200	109165108	1949	1949	1949	1949	0
197	20230814	155100	109165108	1949	1949	1949	1949	0
198	20230814	155000	109165108	1949	1949	1949	1949	0
199	20230814	154900	109165108	1949	1949	1949	1949	0
200	20230814	154800	109165108	1949	1949	1949	1949	0
201	20230814	154700	109165108	1949	1949	1949	1949	0
202	20230814	154600	109165108	1949	1949	1949	1949	0
203	20230814	154500	109165108	1949	1949	1949	1949	0
204	20230814	154400	109165108	1949	1949	1949	1949	0
205	20230814	154300	109165108	1949	1949	1949	1949	0
206	20230814	154200	109165108	1949	1949	1949	1949	0
207	20230814	154100	109165108	1949	1949	1949	1949	0
208	20230814	154000	109165108	1949	1949	1949	1949	0
209	20230814	153900	109165108	1949	1949	1949	1949	0
210	20230814	153800	109165108	1949	1949	1949	1949	0
211	20230814	153700	109165108	1949	1949	1949	1949	0
212	20230814	153600	109165108	1949	1949	1949	1949	704
213	20230814	153500	109165108	1949	1949	1949	1949	0
214	20230814	153400	109165108	1949	1949	1949	1949	0
215	20230814	153300	109165108	1949	1949	1949	1949	0
216	20230814	153200	109165108	1949	1949	1949	1949	0
217	20230814	153100	109165108	1949	1949	1949	1949	0
218	20230814	153000	109165108	1949	1949	1949	1949	704
219	20230814	152900	107793012	1948	1948	1948	1948	0
220	20230814	152800	107793012	1948	1948	1948	1948	0
221	20230814	152700	107793012	1948	1948	1948	1948	0
222	20230814	152600	107793012	1948	1948	1948	1948	0
223	20230814	152500	107793012	1948	1948	1948	1948	0
224	20230814	152400	107793012	1948	1948	1948	1948	0
225	20230814	152300	107793012	1948	1948	1948	1948	0
226	20230814	152200	107793012	1948	1948	1948	1948	0
227	20230814	152100	107793012	1948	1948	1948	1948	0
228	20230814	152000	107793012	1948	1948	1948	1948	0
229	20230814	151900	107793012	1948	1941	1948	1941	60
230	20230814	151800	107676468	1946	1946	1946	1941	37
231	20230814	151700	107604586	1941	1941	1946	1941	217
232	20230814	151600	107183329	1946	1946	1946	1946	16
233	20230814	151500	107152193	1946	1946	1946	1946	12
234	20230814	151400	107128841	1946	1946	1946	1946	12
235	20230814	151300	107105489	1947	1947	1947	1947	11
236	20230814	151200	107084072	1947	1941	1947	1941	22
237	20230814	151100	107041298	1948	1948	1948	1948	12
238	20230814	151000	107017922	1948	1948	1948	1941	246
239	20230814	150900	106540206	1948	1948	1948	1948	62
240	20230814	150800	106419430	1948	1948	1948	1948	12
241	20230814	150700	106396054	1948	1948	1948	1948	11
242	20230814	150600	106374626	1948	1948	1948	1948	12
243	20230814	150500	106351250	1948	1948	1948	1948	18
244	20230814	150400	106316186	1948	1948	1948	1948	22
245	20230814	150300	106273330	1948	1946	1948	1941	1175
246	20230814	150200	103991801	1948	1948	1948	1948	12
247	20230814	150100	103968425	1948	1948	1948	1948	11
248	20230814	150000	103946997	1948	1948	1948	1941	86
249	20230814	145900	103779984	1948	1948	1948	1948	12
250	20230814	145800	103756608	1948	1948	1948	1948	11
251	20230814	145700	103735180	1948	1948	1948	1948	12
252	20230814	145600	103711804	1948	1948	1948	1948	22
253	20230814	145500	103668948	1948	1942	1948	1941	160
254	20230814	145400	103358237	1948	1948	1948	1948	11
255	20230814	145300	103336809	1948	1948	1948	1948	12
256	20230814	145200	103313433	1948	1941	1948	1941	74
257	20230814	145100	103169715	1948	1942	1948	1941	947
258	20230814	145000	101331371	1948	1948	1948	1942	86
259	20230814	144900	101164293	1948	1948	1948	1948	12
260	20230814	144800	101140917	1948	1948	1948	1948	21
261	20230814	144700	101100009	1948	1948	1948	1948	12
262	20230814	144600	101076633	1948	1948	1948	1948	12
263	20230814	144500	101053257	1948	1948	1948	1942	85
264	20230814	144400	100888127	1948	1948	1948	1948	12
265	20230814	144300	100864751	1948	1948	1948	1948	12
266	20230814	144200	100841375	1948	1948	1948	1948	11
267	20230814	144100	100819947	1948	1948	1948	1948	11
268	20230814	144000	100798519	1948	1947	1948	1941	98
269	20230814	143900	100608157	1947	1947	1947	1947	11
270	20230814	143800	100586740	1948	1948	1948	1948	12
271	20230814	143700	100563364	1948	1948	1948	1948	12
272	20230814	143600	100539988	1948	1948	1948	1948	10
273	20230814	143500	100520508	1948	1948	1948	1948	12
274	20230814	143400	100497132	1948	1948	1948	1948	12
275	20230814	143300	100473756	1948	1948	1948	1948	12
276	20230814	143200	100450380	1948	1948	1948	1948	11
277	20230814	143100	100428952	1948	1948	1948	1948	11
278	20230814	143000	100407524	1948	1948	1948	1948	12
279	20230814	142900	100384148	1948	1948	1948	1948	11
280	20230814	142800	100362720	1948	1948	1948	1948	12
281	20230814	142700	100339344	1948	1948	1948	1948	12
282	20230814	142600	100315968	1948	1948	1948	1948	10
283	20230814	142500	100296488	1948	1941	1948	1941	161
284	20230814	142400	99983903	1949	1949	1949	1949	12
285	20230814	142300	99960515	1949	1949	1949	1949	11
286	20230814	142200	99939076	1949	1949	1949	1949	12
287	20230814	142100	99915688	1949	1949	1949	1949	11
288	20230814	142000	99894249	1949	1948	1949	1940	537
289	20230814	141900	98851853	1949	1948	1949	1948	18
290	20230814	141800	98816776	1948	1946	1948	1946	118
291	20230814	141700	98587124	1946	1946	1946	1946	11
292	20230814	141600	98565718	1946	1946	1946	1946	11
293	20230814	141500	98544312	1945	1945	1945	1945	73
294	20230814	141400	98402327	1945	1945	1945	1945	11
295	20230814	141300	98380932	1945	1945	1945	1945	12
296	20230814	141200	98357592	1945	1944	1945	1944	32
297	20230814	141100	98295372	1944	1944	1944	1944	11
298	20230814	141000	98273988	1945	1945	1945	1945	11
299	20230814	140900	98252593	1945	1945	1945	1945	12
300	20230814	140800	98229253	1946	1941	1946	1941	22
301	20230814	140700	98186498	1941	1941	1941	1941	400
302	20230814	140600	97410098	1945	1945	1945	1945	11
303	20230814	140500	97388703	1946	1946	1946	1946	12
304	20230814	140400	97365351	1946	1946	1946	1946	11
305	20230814	140300	97343945	1946	1946	1946	1946	12
306	20230814	140200	97320593	1947	1947	1947	1947	11
307	20230814	140100	97299176	1946	1946	1946	1946	11
308	20230814	140000	97277770	1947	1941	1947	1941	75
309	20230814	135900	97131811	1947	1947	1947	1947	12
310	20230814	135800	97108447	1947	1941	1947	1941	22
311	20230814	135700	97065679	1947	1946	1947	1946	11
312	20230814	135600	97044267	1946	1946	1946	1946	12
313	20230814	135500	97020915	1941	1947	1947	1941	22
314	20230814	135400	96978147	1947	1947	1947	1947	12
315	20230814	135300	96954783	1941	1947	1947	1941	17
316	20230814	135200	96921750	1947	1947	1947	1947	10
317	20230814	135100	96902280	1947	1941	1947	1941	23
318	20230814	135000	96857565	1948	1941	1948	1940	591
319	20230814	134900	95710412	1948	1943	1948	1942	9517
320	20230814	134800	77228325	1948	1948	1948	1948	11
321	20230814	134700	77206897	1949	1943	1949	1943	22
322	20230814	134600	77164085	1949	1949	1949	1949	12
323	20230814	134500	77140697	1949	1948	1949	1942	9355
324	20230814	134400	58964743	1949	1949	1949	1949	12
325	20230814	134300	58941355	1949	1948	1949	1948	23
326	20230814	134200	58896539	1949	1949	1949	1949	10
327	20230814	134100	58877049	1949	1948	1949	1948	23
328	20230814	134000	58832233	1949	1949	1949	1949	12
329	20230814	133900	58808845	1948	1949	1949	1948	71
330	20230814	133800	58670526	1948	1949	1949	1948	23
331	20230814	133700	58625710	1949	1949	1949	1949	77
332	20230814	133600	58475637	1949	1949	1950	1949	40
333	20230814	133500	58397666	1950	1950	1950	1950	12
334	20230814	133400	58374266	1950	1950	1950	1949	23
335	20230814	133300	58329427	1950	1950	1950	1950	13
336	20230814	133200	58304077	1950	1949	1950	1949	40
337	20230814	133100	58226106	1950	1950	1950	1950	12
338	20230814	133000	58202706	1950	1949	1950	1949	22
339	20230814	132900	58159817	1950	1950	1950	1950	12
340	20230814	132800	58136417	1950	1949	1950	1949	41
341	20230814	132700	58056496	1950	1950	1950	1950	11
342	20230814	132600	58035046	1950	1949	1950	1949	22
343	20230814	132500	57992157	1950	1950	1950	1950	12
344	20230814	132400	57968757	1950	1949	1950	1949	23
345	20230814	132300	57923918	1950	1950	1950	1950	10
346	20230814	132200	57904418	1950	1950	1950	1950	1945
347	20230814	132100	54111668	1950	1955	1955	1950	23
348	20230814	132000	54066758	1956	1951	1956	1950	1011
349	20230814	131900	52094920	1951	1956	1956	1951	23
350	20230814	131800	52049987	1956	1956	1956	1956	11
351	20230814	131700	52028471	1951	1955	1956	1951	44
352	20230814	131600	51942578	1955	1955	1955	1955	12
353	20230814	131500	51919118	1956	1955	1956	1955	14
354	20230814	131400	51891745	1956	1956	1956	1956	11
355	20230814	131300	51870229	1956	1955	1956	1955	22
356	20230814	131200	51827208	1956	1956	1956	1956	12
357	20230814	131100	51803736	1956	1955	1957	1955	22
358	20230814	131000	51760709	1957	1957	1957	1957	12
359	20230814	130900	51737225	1957	1955	1957	1955	23
360	20230814	130800	51692236	1957	1957	1957	1957	10
361	20230814	130700	51672666	1957	1957	1957	1957	19
362	20230814	130600	51635483	1959	1959	1959	1959	12
363	20230814	130500	51611975	1959	1957	1959	1957	23
364	20230814	130400	51566940	1959	1959	1959	1959	11
365	20230814	130300	51545391	1959	1959	1959	1959	12
366	20230814	130200	51521883	1957	1959	1959	1957	23
367	20230814	130100	51476848	1959	1959	1959	1959	11
368	20230814	130000	51455299	1959	1959	1959	1957	23
369	20230814	125900	51410264	1959	1959	1959	1959	12
370	20230814	125800	51386756	1959	1957	1959	1957	21
371	20230814	125700	51345639	1959	1959	1959	1959	12
372	20230814	125600	51322131	1959	1955	1959	1955	23
373	20230814	125500	51277118	1959	1959	1959	1959	11
374	20230814	125400	51255569	1959	1955	1959	1955	23
375	20230814	125300	51210556	1959	1959	1959	1959	11
376	20230814	125200	51189007	1959	1955	1959	1955	22
377	20230814	125100	51145953	1959	1959	1959	1959	12
378	20230814	125000	51122445	1959	1955	1959	1955	396
379	20230814	124900	50346817	1958	1958	1958	1958	11
380	20230814	124800	50325279	1958	1955	1958	1955	22
381	20230814	124700	50282236	1958	1958	1958	1958	12
382	20230814	124600	50258740	1958	1958	1958	1958	13
383	20230814	124500	50233286	1955	1958	1958	1955	24
384	20230814	124400	50186327	1958	1958	1958	1958	11
385	20230814	124300	50164789	1955	1958	1958	1955	23
386	20230814	124200	50119788	1958	1958	1958	1958	11
387	20230814	124100	50098250	1958	1955	1958	1955	23
388	20230814	124000	50053249	1958	1958	1958	1958	12
389	20230814	123900	50029753	1958	1955	1958	1955	21
390	20230814	123800	49988671	1958	1958	1958	1958	12
391	20230814	123700	49965175	1958	1955	1958	1955	23
392	20230814	123600	49920174	1958	1958	1958	1958	11
393	20230814	123500	49898636	1958	1955	1958	1955	23
394	20230814	123400	49853635	1958	1958	1958	1958	11
395	20230814	123300	49832097	1958	1955	1958	1955	22
396	20230814	123200	49789054	1958	1958	1958	1958	12
397	20230814	123100	49765558	1958	1955	1958	1955	23
398	20230814	123000	49720557	1958	1958	1958	1958	31
399	20230814	122900	49659859	1958	1958	1958	1958	12
400	20230814	122800	49636363	1955	1959	1959	1955	33
401	20230814	122700	49571760	1959	1959	1959	1959	11
402	20230814	122600	49550211	1955	1959	1959	1955	23
403	20230814	122500	49505198	1959	1959	1959	1959	22
404	20230814	122400	49462100	1959	1959	1959	1955	21
405	20230814	122300	49421005	1959	1959	1959	1959	12
406	20230814	122200	49397497	1959	1955	1959	1955	23
407	20230814	122100	49352484	1959	1959	1959	1959	12
408	20230814	122000	49328976	1959	1955	1959	1955	22
409	20230814	121900	49285922	1959	1959	1959	1959	11
410	20230814	121800	49264373	1959	1958	1959	1958	13
411	20230814	121700	49238917	1958	1958	1958	1958	12
412	20230814	121600	49215421	1958	1955	1958	1955	23
413	20230814	121500	49170420	1958	1958	1958	1958	12
414	20230814	121400	49146924	1958	1955	1958	1955	21
415	20230814	121300	49105839	1958	1958	1958	1958	12
416	20230814	121200	49082343	1958	1958	1958	1958	13
417	20230814	121100	49056889	1955	1958	1958	1955	22
418	20230814	121000	49013846	1958	1958	1958	1958	11
419	20230814	120900	48992308	1955	1958	1958	1955	23
420	20230814	120800	48947307	1957	1957	1957	1957	41
421	20230814	120700	48867070	1957	1957	1957	1955	23
422	20230814	120600	48822081	1957	1957	1957	1957	12
423	20230814	120500	48798597	1958	1955	1958	1955	21
424	20230814	120400	48757512	1958	1958	1958	1958	12
425	20230814	120300	48734016	1959	1955	1959	1955	23
426	20230814	120200	48689003	1959	1959	1959	1959	11
427	20230814	120100	48667454	1959	1955	1959	1955	23
428	20230814	120000	48622441	1959	1959	1959	1959	21
429	20230814	115900	48581302	1959	1955	1959	1955	23
430	20230814	115800	48536289	1959	1959	1959	1959	12
431	20230814	115700	48512781	1959	1955	1959	1955	23
432	20230814	115600	48467768	1959	1959	1959	1959	22
433	20230814	115500	48424670	1959	1955	1961	1955	31
434	20230814	115400	48363967	1960	1960	1960	1960	12
435	20230814	115300	48340447	1960	1960	1960	1960	14
436	20230814	115200	48313007	1955	1955	1962	1955	757
437	20230814	115100	46833016	1955	1955	1955	1955	12
438	20230814	115000	46809556	1955	1955	1955	1950	22
439	20230814	114900	46766601	1955	1955	1955	1955	11
440	20230814	114800	46745096	1955	1950	1955	1950	23
441	20230814	114700	46700186	1955	1954	1955	1954	12
442	20230814	114600	46676733	1954	1950	1954	1950	22
443	20230814	114500	46633789	1954	1953	1954	1953	11
444	20230814	114400	46612298	1953	1950	1953	1950	23
445	20230814	114300	46567412	1953	1953	1953	1953	11
446	20230814	114200	46545929	1952	1950	1952	1950	23
447	20230814	114100	46501055	1952	1953	1953	1952	12
448	20230814	114000	46477625	1953	1950	1953	1950	21
449	20230814	113900	46436645	1953	1953	1953	1953	12
450	20230814	113800	46413209	1954	1950	1954	1950	17
451	20230814	113700	46380035	1954	1954	1954	1954	61
452	20230814	113600	46260841	1954	1954	1954	1954	12
453	20230814	113500	46237393	1949	1954	1954	1949	22
454	20230814	113400	46194460	1954	1954	1954	1954	12
455	20230814	113300	46171012	1949	1954	1954	1949	22
456	20230814	113200	46128079	1954	1954	1954	1954	12
457	20230814	113100	46104631	1954	1952	1954	1950	534
458	20230814	113000	45062263	1952	1952	1952	1952	11
459	20230814	112900	45040791	1952	1949	1952	1949	23
460	20230814	112800	44995928	1952	1952	1952	1952	12
461	20230814	112700	44972504	1952	1949	1952	1949	23
462	20230814	112600	44927644	1952	1949	1952	1949	12
463	20230814	112500	44904223	1952	1949	1952	1949	25
464	20230814	112400	44855462	1952	1949	1952	1949	12
465	20230814	112300	44832041	1949	1949	1952	1949	25
466	20230814	112200	44783280	1952	1951	1952	1951	12
467	20230814	112100	44759864	1951	1949	1951	1949	23
468	20230814	112000	44715017	1952	1949	1952	1949	32
469	20230814	111900	44652610	1952	1949	1952	1949	32
470	20230814	111800	44590201	1949	1949	1952	1949	494
471	20230814	111700	43627368	1951	1949	1951	1949	17
472	20230814	111600	43594211	1949	1949	1952	1949	27
473	20230814	111500	43541560	1952	1949	1952	1949	118
474	20230814	111400	43311240	1949	1949	1952	1949	25
475	20230814	111300	43262479	1952	1949	1952	1949	13
476	20230814	111200	43237106	1952	1949	1952	1949	23
477	20230814	111100	43192251	1951	1951	1951	1951	10
478	20230814	111000	43172741	1952	1949	1952	1949	23
479	20230814	110900	43127878	1952	1950	1952	1950	102
480	20230814	110800	42928954	1950	1949	1950	1949	22
481	20230814	110700	42886065	1950	1949	1950	1949	19
482	20230814	110600	42849022	1949	1948	1949	1948	23
483	20230814	110500	42804207	1950	1950	1950	1950	11
484	20230814	110400	42782757	1950	1948	1950	1948	23
485	20230814	110300	42737929	1949	1949	1949	1949	12
486	20230814	110200	42714541	1950	1950	1950	1950	11
487	20230814	110100	42693091	1948	1951	1951	1948	22
488	20230814	110000	42650208	1951	1951	1951	1951	12
489	20230814	105900	42626796	1948	1948	1951	1948	476
490	20230814	105800	41699515	1951	1951	1951	1951	12
491	20230814	105700	41676103	1951	1950	1951	1949	32
492	20230814	105600	41613710	1951	1950	1951	1948	510
493	20230814	105500	40619506	1951	1950	1951	1950	33
494	20230814	105400	40555134	1951	1951	1951	1951	12
495	20230814	105300	40531722	1951	1950	1951	1950	22
496	20230814	105200	40488811	1951	1951	1951	1951	11
497	20230814	105100	40467350	1951	1950	1951	1950	43
498	20230814	105000	40383486	1951	1950	1951	1950	13
499	20230814	104900	40358124	1951	1951	1951	1950	132
500	20230814	104800	40100621	1951	1951	1951	1951	12
501	20230814	104700	40077209	1951	1950	1951	1950	22
502	20230814	104600	40034298	1951	1951	1951	1951	12
503	20230814	104500	40010886	1951	1950	1951	1950	24
504	20230814	104400	39964073	1951	1951	1951	1951	62
505	20230814	104300	39843111	1951	1951	1951	1950	32
506	20230814	104200	39780697	1950	1951	1951	1950	22
507	20230814	104100	39737786	1951	1951	1951	1951	12
508	20230814	104000	39714374	1951	1951	1951	1950	322
509	20230814	103900	39086163	1951	1951	1951	1951	21
510	20230814	103800	39045192	1951	1950	1951	1950	23
511	20230814	103700	39000330	1951	1951	1951	1951	10
512	20230814	103600	38980820	1951	1950	1951	1950	41
513	20230814	103500	38900858	1951	1951	1951	1951	12
514	20230814	103400	38877446	1951	1951	1951	1950	24
515	20230814	103300	38830633	1951	1951	1951	1951	12
516	20230814	103200	38807221	1951	1950	1951	1950	22
517	20230814	103100	38764310	1951	1950	1951	1950	29
518	20230814	103000	38707749	1951	1950	1951	1950	23
519	20230814	102900	38662887	1951	1951	1951	1950	230
520	20230814	102800	38214175	1951	1951	1951	1951	22
521	20230814	102700	38171253	1951	1950	1951	1950	817
522	20230814	102600	36578093	1950	1950	1950	1949	179
523	20230814	102500	36229210	1950	1950	1950	1950	254
524	20230814	102400	35733910	1950	1950	1950	1950	27
525	20230814	102300	35681260	1950	1949	1950	1949	55
526	20230814	102200	35574053	1949	1949	1949	1949	11
527	20230814	102100	35552614	1949	1950	1950	1949	1238
528	20230814	102000	33139219	1951	1951	1951	1951	12
529	20230814	101900	33115807	1951	1951	1951	1951	12
530	20230814	101800	33092395	1951	1951	1951	1951	11
531	20230814	101700	33070934	1951	1951	1951	1951	11
532	20230814	101600	33049473	1951	1951	1951	1951	780
533	20230814	101500	31527693	1951	1950	1951	1950	261
534	20230814	101400	31018732	1951	1950	1951	1950	23
535	20230814	101300	30973870	1951	1951	1951	1951	11
536	20230814	101200	30952409	1951	1951	1951	1951	11
537	20230814	101100	30930948	1951	1951	1951	1951	16
538	20230814	101000	30899732	1952	1952	1952	1952	22
539	20230814	100900	30856788	1952	1952	1952	1952	13
540	20230814	100800	30831412	1952	1952	1952	1952	11
541	20230814	100700	30809940	1952	1951	1952	1951	18
542	20230814	100600	30774810	1951	1951	1951	1951	12
543	20230814	100500	30751398	1952	1952	1952	1950	322
544	20230814	100400	30123476	1952	1952	1952	1952	12
545	20230814	100300	30100052	1952	1950	1952	1950	103
546	20230814	100200	29899180	1954	1953	1954	1953	11
547	20230814	100100	29877696	1953	1954	1954	1953	23
548	20230814	100000	29832766	1955	1953	1955	1953	268
549	20230814	095900	29308896	1953	1953	1953	1953	11
550	20230814	095800	29287413	1953	1953	1953	1953	11
551	20230814	095700	29265930	1954	1950	1954	1950	112
552	20230814	095600	29047482	1950	1955	1955	1950	1311
553	20230814	095500	26490977	1955	1955	1955	1955	12
554	20230814	095400	26467517	1955	1954	1955	1954	32
555	20230814	095300	26404958	1955	1955	1955	1955	10
556	20230814	095200	26385408	1955	1954	1955	1954	12
557	20230814	095100	26361949	1955	1955	1955	1954	62
558	20230814	095000	26240741	1955	1955	1955	1955	11
559	20230814	094900	26219236	1955	1954	1955	1954	12
560	20230814	094800	26195782	1954	1954	1955	1954	11
561	20230814	094700	26174284	1954	1954	1954	1954	11
562	20230814	094600	26152790	1954	1954	1955	1954	465
563	20230814	094500	25243953	1954	1954	1954	1954	12
564	20230814	094400	25220505	1954	1953	1954	1953	212
565	20230814	094300	24806463	1953	1953	1953	1951	39
566	20230814	094200	24730352	1953	1956	1957	1953	296
567	20230814	094100	24151408	1956	1956	1956	1956	12
568	20230814	094000	24127936	1957	1956	1957	1956	11
569	20230814	093900	24106418	1957	1957	1957	1957	171
570	20230814	093800	23771771	1957	1957	1957	1956	83
571	20230814	093700	23609410	1957	1957	1957	1957	33
572	20230814	093600	23544829	1960	1960	1960	1960	12
573	20230814	093500	23521309	1964	1958	1964	1958	12
574	20230814	093400	23497762	1957	1957	1957	1957	588
575	20230814	093300	22347046	1957	1957	1957	1957	12
576	20230814	093200	22323562	1957	1956	1957	1956	155
577	20230814	093100	22020376	1956	1956	1956	1956	11
578	20230814	093000	21998860	1956	1956	1956	1956	12
579	20230814	092900	21975388	1956	1956	1956	1956	11
580	20230814	092800	21953872	1956	1956	1956	1956	11
581	20230814	092700	21932356	1956	1956	1956	1956	12
582	20230814	092600	21908884	1956	1953	1956	1953	30
583	20230814	092500	21850272	1954	1953	1954	1953	76
584	20230814	092400	21701833	1953	1951	1953	1950	368
585	20230814	092300	20983352	1953	1951	1953	1951	432
586	20230814	092200	20140496	1956	1951	1956	1951	78
587	20230814	092100	19988258	1956	1950	1956	1950	77
588	20230814	092000	19838042	1956	1956	1956	1950	79
589	20230814	091900	19683914	1956	1956	1957	1956	904
590	20230814	091800	17915679	1957	1950	1957	1950	185
591	20230814	091700	17554204	1957	1950	1957	1950	78
592	20230814	091600	17402028	1957	1956	1957	1950	78
593	20230814	091500	17249846	1956	1950	1957	1950	77
594	20230814	091400	17099630	1957	1950	1957	1950	77
595	20230814	091300	16949412	1957	1954	1957	1950	88
596	20230814	091200	16777639	1954	1953	1954	1950	177
597	20230814	091100	16432148	1953	1950	1954	1950	79
598	20230814	091000	16278052	1950	1950	1954	1950	468
599	20230814	090900	15365404	1956	1951	1956	1950	78
600	20230814	090800	15213225	1951	1950	1951	1950	870
601	20230814	090700	13515921	1951	1951	1956	1951	1027
602	20230814	090600	11512184	1958	1951	1958	1951	78
603	20230814	090500	11359932	1957	1958	1958	1953	1316
604	20230814	090400	8786461	1958	1958	1958	1958	62
605	20230814	090300	8665065	1958	1958	1958	1958	11
606	20230814	090200	8643527	1958	1957	1958	1956	195
607	20230814	090100	8262063	1958	1964	1968	1958	271
608	20230814	090000	7730292	1961	1961	1964	1961	3942