KissMeData/032280/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190400	58979144	1949	1949	1949	1949	600
3	20230809	190300	58979144	1949	1949	1949	1949	0
4	20230809	190200	58979144	1949	1949	1949	1949	0
5	20230809	190100	58979144	1949	1949	1949	1949	0
6	20230809	190000	58979144	1949	1949	1949	1949	0
7	20230809	185900	58979144	1949	1949	1949	1949	0
8	20230809	185800	58979144	1949	1949	1949	1949	0
9	20230809	185700	58979144	1949	1949	1949	1949	0
10	20230809	185600	58979144	1949	1949	1949	1949	0
11	20230809	185500	58979144	1949	1949	1949	1949	0
12	20230809	185400	58979144	1949	1949	1949	1949	0
13	20230809	185300	58979144	1949	1949	1949	1949	0
14	20230809	185200	58979144	1949	1949	1949	1949	0
15	20230809	185100	58979144	1949	1949	1949	1949	0
16	20230809	185000	58979144	1949	1949	1949	1949	0
17	20230809	184900	58979144	1949	1949	1949	1949	0
18	20230809	184800	58979144	1949	1949	1949	1949	0
19	20230809	184700	58979144	1949	1949	1949	1949	0
20	20230809	184600	58979144	1949	1949	1949	1949	0
21	20230809	184500	58979144	1949	1949	1949	1949	0
22	20230809	184400	58979144	1949	1949	1949	1949	0
23	20230809	184300	58979144	1949	1949	1949	1949	0
24	20230809	184200	58979144	1949	1949	1949	1949	0
25	20230809	184100	58979144	1949	1949	1949	1949	0
26	20230809	184000	58979144	1949	1949	1949	1949	0
27	20230809	183900	58979144	1949	1949	1949	1949	0
28	20230809	183800	58979144	1949	1949	1949	1949	0
29	20230809	183700	58979144	1949	1949	1949	1949	0
30	20230809	183600	58979144	1949	1949	1949	1949	0
31	20230809	183500	58979144	1949	1949	1949	1949	0
32	20230809	183400	58979144	1949	1949	1949	1949	600
33	20230809	183300	58979144	1949	1949	1949	1949	0
34	20230809	183200	58979144	1949	1949	1949	1949	0
35	20230809	183100	58979144	1949	1949	1949	1949	0
36	20230809	183000	58979144	1949	1949	1949	1949	0
37	20230809	182900	58979144	1949	1949	1949	1949	0
38	20230809	182800	58979144	1949	1949	1949	1949	0
39	20230809	182700	58979144	1949	1949	1949	1949	0
40	20230809	182600	58979144	1949	1949	1949	1949	0
41	20230809	182500	58979144	1949	1949	1949	1949	0
42	20230809	182400	58979144	1949	1949	1949	1949	0
43	20230809	182300	58979144	1949	1949	1949	1949	0
44	20230809	182200	58979144	1949	1949	1949	1949	0
45	20230809	182100	58979144	1949	1949	1949	1949	0
46	20230809	182000	58979144	1949	1949	1949	1949	0
47	20230809	181900	58979144	1949	1949	1949	1949	0
48	20230809	181800	58979144	1949	1949	1949	1949	0
49	20230809	181700	58979144	1949	1949	1949	1949	0
50	20230809	181600	58979144	1949	1949	1949	1949	0
51	20230809	181500	58979144	1949	1949	1949	1949	0
52	20230809	181400	58979144	1949	1949	1949	1949	0
53	20230809	181300	58979144	1949	1949	1949	1949	0
54	20230809	181200	58979144	1949	1949	1949	1949	0
55	20230809	181100	58979144	1949	1949	1949	1949	0
56	20230809	181000	58979144	1949	1949	1949	1949	0
57	20230809	180900	58979144	1949	1949	1949	1949	0
58	20230809	180800	58979144	1949	1949	1949	1949	0
59	20230809	180700	58979144	1949	1949	1949	1949	0
60	20230809	180600	58979144	1949	1949	1949	1949	0
61	20230809	180500	58979144	1949	1949	1949	1949	0
62	20230809	180400	58979144	1949	1949	1949	1949	600
63	20230809	180300	58979144	1949	1949	1949	1949	0
64	20230809	180200	58979144	1949	1949	1949	1949	0
65	20230809	180100	58979144	1949	1949	1949	1949	0
66	20230809	180000	58979144	1949	1949	1949	1949	0
67	20230809	175900	58979144	1949	1949	1949	1949	0
68	20230809	175800	58979144	1949	1949	1949	1949	0
69	20230809	175700	58979144	1949	1949	1949	1949	0
70	20230809	175600	58979144	1949	1949	1949	1949	0
71	20230809	175500	58979144	1949	1949	1949	1949	0
72	20230809	175400	58979144	1949	1949	1949	1949	0
73	20230809	175300	58979144	1949	1949	1949	1949	0
74	20230809	175200	58979144	1949	1949	1949	1949	0
75	20230809	175100	58979144	1949	1949	1949	1949	0
76	20230809	175000	58979144	1949	1949	1949	1949	0
77	20230809	174900	58979144	1949	1949	1949	1949	0
78	20230809	174800	58979144	1949	1949	1949	1949	0
79	20230809	174700	58979144	1949	1949	1949	1949	0
80	20230809	174600	58979144	1949	1949	1949	1949	0
81	20230809	174500	58979144	1949	1949	1949	1949	0
82	20230809	174400	58979144	1949	1949	1949	1949	0
83	20230809	174300	58979144	1949	1949	1949	1949	0
84	20230809	174200	58979144	1949	1949	1949	1949	0
85	20230809	174100	58979144	1949	1949	1949	1949	0
86	20230809	174000	58979144	1949	1949	1949	1949	0
87	20230809	173900	58979144	1949	1949	1949	1949	0
88	20230809	173800	58979144	1949	1949	1949	1949	0
89	20230809	173700	58979144	1949	1949	1949	1949	0
90	20230809	173600	58979144	1949	1949	1949	1949	0
91	20230809	173500	58979144	1949	1949	1949	1949	0
92	20230809	173400	58979144	1949	1949	1949	1949	600
93	20230809	173300	58979144	1949	1949	1949	1949	0
94	20230809	173200	58979144	1949	1949	1949	1949	0
95	20230809	173100	58979144	1949	1949	1949	1949	0
96	20230809	173000	58979144	1949	1949	1949	1949	0
97	20230809	172900	58979144	1949	1949	1949	1949	0
98	20230809	172800	58979144	1949	1949	1949	1949	0
99	20230809	172700	58979144	1949	1949	1949	1949	0
100	20230809	172600	58979144	1949	1949	1949	1949	0
101	20230809	172500	58979144	1949	1949	1949	1949	0
102	20230809	172400	58979144	1949	1949	1949	1949	0
103	20230809	172300	58979144	1949	1949	1949	1949	0
104	20230809	172200	58979144	1949	1949	1949	1949	0
105	20230809	172100	58979144	1949	1949	1949	1949	0
106	20230809	172000	58979144	1949	1949	1949	1949	0
107	20230809	171900	58979144	1949	1949	1949	1949	0
108	20230809	171800	58979144	1949	1949	1949	1949	0
109	20230809	171700	58979144	1949	1949	1949	1949	0
110	20230809	171600	58979144	1949	1949	1949	1949	0
111	20230809	171500	58979144	1949	1949	1949	1949	0
112	20230809	171400	58979144	1949	1949	1949	1949	0
113	20230809	171300	58979144	1949	1949	1949	1949	0
114	20230809	171200	58979144	1949	1949	1949	1949	0
115	20230809	171100	58979144	1949	1949	1949	1949	0
116	20230809	171000	58979144	1949	1949	1949	1949	0
117	20230809	170900	58979144	1949	1949	1949	1949	0
118	20230809	170800	58979144	1949	1949	1949	1949	0
119	20230809	170700	58979144	1949	1949	1949	1949	0
120	20230809	170600	58979144	1949	1949	1949	1949	0
121	20230809	170500	58979144	1949	1949	1949	1949	0
122	20230809	170400	58979144	1949	1949	1949	1949	600
123	20230809	170300	58979144	1949	1949	1949	1949	0
124	20230809	170200	58979144	1949	1949	1949	1949	0
125	20230809	170100	58979144	1949	1949	1949	1949	0
126	20230809	170000	58979144	1949	1949	1949	1949	0
127	20230809	165900	58979144	1949	1949	1949	1949	0
128	20230809	165800	58979144	1949	1949	1949	1949	0
129	20230809	165700	58979144	1949	1949	1949	1949	0
130	20230809	165600	58979144	1949	1949	1949	1949	0
131	20230809	165500	58979144	1949	1949	1949	1949	0
132	20230809	165400	58979144	1949	1949	1949	1949	0
133	20230809	165300	58979144	1949	1949	1949	1949	0
134	20230809	165200	58979144	1949	1949	1949	1949	0
135	20230809	165100	58979144	1949	1949	1949	1949	0
136	20230809	165000	58979144	1949	1949	1949	1949	0
137	20230809	164900	58979144	1949	1949	1949	1949	0
138	20230809	164800	58979144	1949	1949	1949	1949	0
139	20230809	164700	58979144	1949	1949	1949	1949	0
140	20230809	164600	58979144	1949	1949	1949	1949	0
141	20230809	164500	58979144	1949	1949	1949	1949	0
142	20230809	164400	58979144	1949	1949	1949	1949	0
143	20230809	164300	58979144	1949	1949	1949	1949	0
144	20230809	164200	58979144	1949	1949	1949	1949	0
145	20230809	164100	58979144	1949	1949	1949	1949	0
146	20230809	164000	58979144	1949	1949	1949	1949	0
147	20230809	163900	58979144	1949	1949	1949	1949	0
148	20230809	163800	58979144	1949	1949	1949	1949	0
149	20230809	163700	58979144	1949	1949	1949	1949	0
150	20230809	163600	58979144	1949	1949	1949	1949	0
151	20230809	163500	58979144	1949	1949	1949	1949	0
152	20230809	163400	58979144	1949	1949	1949	1949	600
153	20230809	163300	58979144	1949	1949	1949	1949	0
154	20230809	163200	58979144	1949	1949	1949	1949	0
155	20230809	163100	58979144	1949	1949	1949	1949	0
156	20230809	163000	58979144	1949	1949	1949	1949	0
157	20230809	162900	58979144	1949	1949	1949	1949	0
158	20230809	162800	58979144	1949	1949	1949	1949	0
159	20230809	162700	58979144	1949	1949	1949	1949	0
160	20230809	162600	58979144	1949	1949	1949	1949	0
161	20230809	162500	58979144	1949	1949	1949	1949	0
162	20230809	162400	58979144	1949	1949	1949	1949	0
163	20230809	162300	58979144	1949	1949	1949	1949	0
164	20230809	162200	58979144	1949	1949	1949	1949	0
165	20230809	162100	58979144	1949	1949	1949	1949	0
166	20230809	162000	58979144	1949	1949	1949	1949	0
167	20230809	161900	58979144	1949	1949	1949	1949	0
168	20230809	161800	58979144	1949	1949	1949	1949	0
169	20230809	161700	58979144	1949	1949	1949	1949	0
170	20230809	161600	58979144	1949	1949	1949	1949	0
171	20230809	161500	58979144	1949	1949	1949	1949	0
172	20230809	161400	58979144	1949	1949	1949	1949	0
173	20230809	161300	58979144	1949	1949	1949	1949	0
174	20230809	161200	58979144	1949	1949	1949	1949	0
175	20230809	161100	58979144	1949	1949	1949	1949	0
176	20230809	161000	58979144	1949	1949	1949	1949	0
177	20230809	160900	58979144	1949	1949	1949	1949	0
178	20230809	160800	58979144	1949	1949	1949	1949	0
179	20230809	160700	58979144	1949	1949	1949	1949	0
180	20230809	160600	58979144	1949	1949	1949	1949	0
181	20230809	160500	58979144	1949	1949	1949	1949	0
182	20230809	160400	58979144	1949	1949	1949	1949	600
183	20230809	160300	58979144	1949	1949	1949	1949	0
184	20230809	160200	58979144	1949	1949	1949	1949	0
185	20230809	160100	58979144	1949	1949	1949	1949	0
186	20230809	160000	58979144	1949	1949	1949	1949	0
187	20230809	155900	58979144	1949	1949	1949	1949	0
188	20230809	155800	58979144	1949	1949	1949	1949	0
189	20230809	155700	58979144	1949	1949	1949	1949	0
190	20230809	155600	58979144	1949	1949	1949	1949	0
191	20230809	155500	58979144	1949	1949	1949	1949	0
192	20230809	155400	58979144	1949	1949	1949	1949	0
193	20230809	155300	58979144	1949	1949	1949	1949	0
194	20230809	155200	58979144	1949	1949	1949	1949	0
195	20230809	155100	58979144	1949	1949	1949	1949	0
196	20230809	155000	58979144	1949	1949	1949	1949	0
197	20230809	154900	58979144	1949	1949	1949	1949	0
198	20230809	154800	58979144	1949	1949	1949	1949	0
199	20230809	154700	58979144	1949	1949	1949	1949	0
200	20230809	154600	58979144	1949	1949	1949	1949	0
201	20230809	154500	58979144	1949	1949	1949	1949	0
202	20230809	154400	58979144	1949	1949	1949	1949	0
203	20230809	154300	58979144	1949	1949	1949	1949	0
204	20230809	154200	58979144	1949	1949	1949	1949	0
205	20230809	154100	58979144	1949	1949	1949	1949	0
206	20230809	154000	58979144	1949	1949	1949	1949	0
207	20230809	153900	58979144	1949	1949	1949	1949	0
208	20230809	153800	58979144	1949	1949	1949	1949	0
209	20230809	153700	58979144	1949	1949	1949	1949	0
210	20230809	153600	58979144	1949	1949	1949	1949	0
211	20230809	153500	58979144	1949	1949	1949	1949	0
212	20230809	153400	58979144	1949	1949	1949	1949	600
213	20230809	153300	58979144	1949	1949	1949	1949	0
214	20230809	153200	58979144	1949	1949	1949	1949	0
215	20230809	153100	58979144	1949	1949	1949	1949	0
216	20230809	153000	58979144	1949	1949	1949	1949	600
217	20230809	152900	57809744	1960	1960	1960	1960	0
218	20230809	152800	57809744	1960	1960	1960	1960	0
219	20230809	152700	57809744	1960	1960	1960	1960	0
220	20230809	152600	57809744	1960	1960	1960	1960	0
221	20230809	152500	57809744	1960	1960	1960	1960	0
222	20230809	152400	57809744	1960	1960	1960	1960	0
223	20230809	152300	57809744	1960	1960	1960	1960	0
224	20230809	152200	57809744	1960	1960	1960	1960	0
225	20230809	152100	57809744	1960	1960	1960	1960	0
226	20230809	152000	57809744	1960	1960	1960	1960	0
227	20230809	151900	57809744	1960	1960	1960	1960	12
228	20230809	151800	57786224	1960	1951	1960	1951	61
229	20230809	151700	57667114	1960	1951	1960	1951	2412
230	20230809	151600	52961194	1960	1960	1960	1960	11
231	20230809	151500	52939634	1960	1960	1960	1960	11
232	20230809	151400	52918074	1960	1960	1960	1960	12
233	20230809	151300	52894554	1960	1960	1960	1960	11
234	20230809	151200	52872994	1960	1960	1960	1960	11
235	20230809	151100	52851434	1960	1952	1960	1951	1131
236	20230809	151000	50643779	1952	1952	1952	1952	11
237	20230809	150900	50622307	1952	1952	1952	1952	11
238	20230809	150800	50600835	1952	1952	1952	1952	162
239	20230809	150700	50284611	1952	1952	1952	1952	11
240	20230809	150600	50263139	1952	1952	1952	1952	11
241	20230809	150500	50241667	1952	1952	1952	1952	12
242	20230809	150400	50218243	1952	1952	1952	1952	61
243	20230809	150300	50099171	1952	1952	1952	1952	11
244	20230809	150200	50077699	1952	1952	1952	1952	12
245	20230809	150100	50054275	1952	1952	1952	1952	11
246	20230809	150000	50032803	1952	1952	1952	1952	21
247	20230809	145900	49991811	1952	1952	1952	1952	22
248	20230809	145800	49948867	1952	1952	1952	1952	11
249	20230809	145700	49927395	1952	1952	1952	1952	11
250	20230809	145600	49905923	1952	1952	1952	1952	30
251	20230809	145500	49847363	1952	1952	1952	1952	11
252	20230809	145400	49825891	1952	1952	1952	1952	11
253	20230809	145300	49804419	1952	1952	1952	1952	12
254	20230809	145200	49780995	1952	1952	1952	1952	11
255	20230809	145100	49759523	1952	1952	1952	1952	29
256	20230809	145000	49702915	1952	1952	1952	1952	512
257	20230809	144900	48703491	1952	1952	1952	1952	11
258	20230809	144800	48682019	1952	1952	1952	1952	11
259	20230809	144700	48660547	1952	1952	1952	1952	32
260	20230809	144600	48598083	1952	1952	1952	1952	49
261	20230809	144500	48502435	1952	1952	1952	1952	11
262	20230809	144400	48480963	1952	1952	1952	1952	69
263	20230809	144300	48346275	1952	1952	1952	1952	11
264	20230809	144200	48324803	1952	1952	1952	1952	211
265	20230809	144100	47912931	1952	1951	1952	1951	710
266	20230809	144000	46527238	1952	1952	1952	1952	11
267	20230809	143900	46505766	1952	1952	1952	1952	112
268	20230809	143800	46287142	1952	1952	1952	1952	12
269	20230809	143700	46263718	1952	1952	1952	1952	261
270	20230809	143600	45754246	1952	1952	1952	1952	11
271	20230809	143500	45732774	1952	1952	1952	1952	212
272	20230809	143400	45318950	1952	1952	1952	1952	11
273	20230809	143300	45297478	1952	1952	1952	1952	11
274	20230809	143200	45276006	1952	1952	1952	1952	12
275	20230809	143100	45252582	1952	1952	1952	1952	11
276	20230809	143000	45231110	1952	1952	1952	1952	11
277	20230809	142900	45209638	1952	1952	1952	1952	12
278	20230809	142800	45186214	1952	1952	1952	1952	525
279	20230809	142700	44161414	1952	1952	1952	1952	11
280	20230809	142600	44139942	1952	1952	1952	1952	31
281	20230809	142500	44079430	1952	1952	1952	1952	11
282	20230809	142400	44057958	1952	1952	1952	1952	11
283	20230809	142300	44036486	1952	1952	1952	1952	12
284	20230809	142200	44013062	1952	1952	1952	1952	30
285	20230809	142100	43954502	1952	1952	1952	1952	11
286	20230809	142000	43933030	1952	1952	1952	1952	12
287	20230809	141900	43909606	1952	1952	1952	1952	11
288	20230809	141800	43888134	1952	1952	1952	1952	11
289	20230809	141700	43866662	1952	1952	1952	1952	12
290	20230809	141600	43843238	1952	1952	1952	1952	30
291	20230809	141500	43784678	1952	1952	1952	1952	11
292	20230809	141400	43763206	1952	1952	1952	1952	12
293	20230809	141300	43739782	1952	1952	1952	1952	11
294	20230809	141200	43718310	1952	1952	1952	1952	11
295	20230809	141100	43696838	1952	1952	1952	1952	31
296	20230809	141000	43636326	1952	1952	1952	1952	11
297	20230809	140900	43614854	1952	1952	1952	1952	11
298	20230809	140800	43593382	1952	1952	1952	1952	178
299	20230809	140700	43245926	1952	1952	1952	1952	11
300	20230809	140600	43224454	1952	1952	1952	1952	12
301	20230809	140500	43201030	1952	1952	1952	1952	11
302	20230809	140400	43179558	1952	1952	1952	1952	11
303	20230809	140300	43158086	1952	1952	1952	1952	12
304	20230809	140200	43134662	1952	1952	1952	1952	11
305	20230809	140100	43113190	1952	1952	1952	1952	184
306	20230809	140000	42754022	1952	1952	1952	1952	12
307	20230809	135900	42730598	1952	1952	1952	1952	21
308	20230809	135800	42689606	1952	1952	1952	1952	11
309	20230809	135700	42668134	1952	1952	1952	1952	12
310	20230809	135600	42644710	1952	1952	1952	1952	29
311	20230809	135500	42588102	1952	1952	1952	1952	26
312	20230809	135400	42537350	1952	1952	1952	1952	30
313	20230809	135300	42478790	1952	1952	1952	1952	11
314	20230809	135200	42457318	1952	1952	1952	1952	11
315	20230809	135100	42435846	1952	1952	1952	1952	12
316	20230809	135000	42412422	1952	1952	1952	1952	11
317	20230809	134900	42390950	1952	1952	1952	1952	30
318	20230809	134800	42332390	1952	1952	1952	1952	112
319	20230809	134700	42113766	1952	1952	1952	1952	11
320	20230809	134600	42092294	1952	1952	1952	1952	577
321	20230809	134500	40965990	1952	1952	1952	1952	12
322	20230809	134400	40942566	1952	1952	1952	1952	11
323	20230809	134300	40921094	1952	1952	1952	1952	11
324	20230809	134200	40899622	1952	1952	1952	1952	62
325	20230809	134100	40778598	1952	1952	1952	1952	30
326	20230809	134000	40720038	1951	1952	1952	1951	256
327	20230809	133900	40220571	1952	1952	1952	1952	16
328	20230809	133800	40189339	1952	1952	1952	1952	11
329	20230809	133700	40167867	1952	1952	1952	1952	11
330	20230809	133600	40146395	1952	1952	1952	1952	31
331	20230809	133500	40085883	1952	1952	1952	1952	11
332	20230809	133400	40064411	1952	1952	1952	1952	11
333	20230809	133300	40042939	1952	1952	1952	1952	12
334	20230809	133200	40019515	1952	1952	1952	1952	61
335	20230809	133100	39900443	1952	1952	1952	1952	30
336	20230809	133000	39841883	1952	1952	1952	1952	62
337	20230809	132900	39720859	1952	1952	1952	1952	11
338	20230809	132800	39699387	1952	1952	1952	1952	68
339	20230809	132700	39566651	1952	1952	1952	1952	12
340	20230809	132600	39543227	1952	1952	1952	1952	11
341	20230809	132500	39521755	1952	1952	1952	1952	11
342	20230809	132400	39500283	1952	1952	1952	1952	12
343	20230809	132300	39476859	1952	1952	1952	1952	11
344	20230809	132200	39455387	1952	1952	1952	1952	51
345	20230809	132100	39355835	1952	1952	1952	1952	12
346	20230809	132000	39332411	1952	1952	1952	1952	11
347	20230809	131900	39310939	1952	1952	1952	1952	11
348	20230809	131800	39289467	1952	1952	1952	1952	52
349	20230809	131700	39187963	1952	1952	1952	1952	11
350	20230809	131600	39166491	1952	1952	1952	1952	11
351	20230809	131500	39145019	1952	1952	1952	1952	13
352	20230809	131400	39119643	1952	1952	1952	1952	11
353	20230809	131300	39098171	1952	1952	1952	1952	11
354	20230809	131200	39076699	1952	1952	1952	1952	12
355	20230809	131100	39053275	1951	1952	1952	1951	46
356	20230809	131000	38963499	1952	1952	1952	1952	11
357	20230809	130900	38942027	1952	1952	1952	1952	12
358	20230809	130800	38918603	1952	1952	1952	1952	123
359	20230809	130700	38678507	1952	1952	1952	1952	11
360	20230809	130600	38657035	1952	1952	1952	1952	12
361	20230809	130500	38633611	1952	1952	1952	1952	11
362	20230809	130400	38612139	1952	1952	1952	1952	11
363	20230809	130300	38590667	1952	1952	1952	1952	12
364	20230809	130200	38567243	1952	1952	1952	1952	11
365	20230809	130100	38545771	1952	1952	1952	1952	830
366	20230809	130000	36925611	1952	1952	1952	1952	12
367	20230809	125900	36902187	1952	1952	1952	1952	11
368	20230809	125800	36880715	1952	1952	1952	1952	11
369	20230809	125700	36859243	1952	1952	1952	1952	212
370	20230809	125600	36445419	1952	1952	1952	1952	12
371	20230809	125500	36421995	1952	1952	1952	1952	11
372	20230809	125400	36400523	1952	1952	1952	1952	12
373	20230809	125300	36377099	1952	1952	1952	1952	11
374	20230809	125200	36355627	1952	1952	1952	1952	12
375	20230809	125100	36332203	1952	1952	1952	1952	11
376	20230809	125000	36310731	1952	1952	1952	1952	11
377	20230809	124900	36289259	1952	1952	1952	1952	12
378	20230809	124800	36265835	1952	1952	1952	1952	11
379	20230809	124700	36244363	1952	1952	1952	1952	11
380	20230809	124600	36222891	1952	1952	1952	1952	12
381	20230809	124500	36199467	1952	1952	1952	1952	11
382	20230809	124400	36177995	1952	1952	1952	1952	12
383	20230809	124300	36154571	1952	1952	1952	1952	12
384	20230809	124200	36131147	1952	1952	1952	1952	11
385	20230809	124100	36109675	1952	1951	1952	1944	111
386	20230809	124000	35893770	1952	1952	1952	1952	12
387	20230809	123900	35870346	1952	1952	1952	1952	11
388	20230809	123800	35848874	1952	1952	1952	1952	11
389	20230809	123700	35827402	1951	1951	1951	1951	510
390	20230809	123600	34832392	1951	1951	1951	1951	11
391	20230809	123500	34810931	1951	1951	1951	1951	11
392	20230809	123400	34789470	1951	1951	1951	1951	12
393	20230809	123300	34766058	1951	1951	1951	1951	11
394	20230809	123200	34744597	1943	1951	1951	1943	512
395	20230809	123100	33746753	1951	1951	1951	1951	12
396	20230809	123000	33723341	1951	1951	1951	1951	13
397	20230809	122900	33697978	1951	1951	1951	1951	11
398	20230809	122800	33676517	1951	1951	1951	1951	12
399	20230809	122700	33653105	1951	1951	1951	1951	110
400	20230809	122600	33438495	1951	1951	1951	1951	30
401	20230809	122500	33379965	1951	1951	1951	1951	12
402	20230809	122400	33356553	1951	1951	1951	1951	11
403	20230809	122300	33335092	1951	1951	1951	1951	11
404	20230809	122200	33313631	1951	1951	1951	1951	12
405	20230809	122100	33290219	1951	1951	1951	1951	30
406	20230809	122000	33231689	1951	1951	1951	1951	11
407	20230809	121900	33210228	1951	1951	1951	1951	12
408	20230809	121800	33186816	1951	1951	1951	1951	11
409	20230809	121700	33165355	1951	1951	1951	1951	30
410	20230809	121600	33106825	1951	1951	1951	1951	129
411	20230809	121500	32855146	1951	1951	1951	1951	11
412	20230809	121400	32833685	1951	1951	1951	1951	13
413	20230809	121300	32808322	1951	1951	1951	1951	31
414	20230809	121200	32747841	1951	1951	1951	1951	11
415	20230809	121100	32726380	1951	1951	1951	1951	11
416	20230809	121000	32704919	1951	1951	1951	1951	12
417	20230809	120900	32681507	1951	1951	1951	1951	11
418	20230809	120800	32660046	1951	1951	1951	1951	11
419	20230809	120700	32638585	1951	1951	1951	1951	31
420	20230809	120600	32578104	1951	1951	1951	1951	11
421	20230809	120500	32556643	1951	1951	1951	1951	11
422	20230809	120400	32535182	1951	1950	1951	1950	512
423	20230809	120300	31536770	1951	1951	1951	1951	12
424	20230809	120200	31513358	1951	1951	1951	1951	11
425	20230809	120100	31491897	1951	1951	1951	1951	31
426	20230809	120000	31431416	1951	1951	1951	1951	11
427	20230809	115900	31409955	1951	1951	1951	1951	11
428	20230809	115800	31388494	1952	1951	1952	1951	13
429	20230809	115700	31363130	1951	1951	1951	1951	21
430	20230809	115600	31322159	1951	1951	1951	1951	11
431	20230809	115500	31300698	1951	1951	1951	1951	12
432	20230809	115400	31277286	1951	1950	1952	1950	113
433	20230809	115300	31056823	1943	1943	1943	1943	243
434	20230809	115200	30584674	1943	1943	1943	1943	13
435	20230809	115100	30559415	1943	1943	1943	1943	11
436	20230809	115000	30538042	1943	1943	1943	1943	11
437	20230809	114900	30516669	1943	1943	1943	1943	12
438	20230809	114800	30493353	1943	1943	1943	1943	12
439	20230809	114700	30470037	1943	1943	1943	1943	11
440	20230809	114600	30448664	1943	1943	1943	1943	12
441	20230809	114500	30425348	1943	1943	1943	1943	21
442	20230809	114400	30384545	1943	1943	1943	1943	11
443	20230809	114300	30363172	1943	1943	1943	1943	12
444	20230809	114200	30339856	1943	1943	1943	1943	11
445	20230809	114100	30318483	1943	1943	1943	1943	31
446	20230809	114000	30258250	1943	1943	1943	1943	11
447	20230809	113900	30236877	1943	1943	1943	1943	11
448	20230809	113800	30215504	1943	1943	1943	1943	12
449	20230809	113700	30192188	1943	1943	1943	1943	11
450	20230809	113600	30170815	1943	1943	1943	1943	30
451	20230809	113500	30112525	1943	1943	1943	1943	139
452	20230809	113400	29842448	1943	1943	1943	1943	11
453	20230809	113300	29821075	1943	1943	1943	1943	11
454	20230809	113200	29799702	1943	1943	1943	1943	12
455	20230809	113100	29776386	1942	1943	1943	1942	55
456	20230809	113000	29669538	1943	1943	1943	1943	11
457	20230809	112900	29648165	1943	1943	1943	1943	12
458	20230809	112800	29624849	1943	1943	1943	1943	30
459	20230809	112700	29566559	1943	1943	1943	1943	11
460	20230809	112600	29545186	1943	1943	1943	1943	12
461	20230809	112500	29521870	1943	1943	1943	1943	11
462	20230809	112400	29500497	1943	1943	1943	1943	11
463	20230809	112300	29479124	1943	1943	1943	1943	12
464	20230809	112200	29455808	1943	1943	1943	1943	121
465	20230809	112100	29220705	1943	1943	1943	1943	11
466	20230809	112000	29199332	1943	1943	1943	1943	112
467	20230809	111900	28981716	1943	1943	1943	1943	11
468	20230809	111800	28960343	1943	1943	1943	1943	11
469	20230809	111700	28938970	1943	1943	1943	1943	12
470	20230809	111600	28915654	1943	1943	1943	1943	21
471	20230809	111500	28874851	1943	1943	1943	1943	19
472	20230809	111400	28837934	1943	1943	1943	1943	12
473	20230809	111300	28814618	1943	1943	1943	1943	11
474	20230809	111200	28793245	1943	1943	1943	1943	11
475	20230809	111100	28771872	1943	1943	1943	1943	12
476	20230809	111000	28748556	1943	1943	1943	1943	11
477	20230809	110900	28727183	1943	1943	1943	1943	11
478	20230809	110800	28705810	1943	1943	1943	1943	12
479	20230809	110700	28682494	1943	1943	1943	1943	11
480	20230809	110600	28661121	1943	1943	1943	1943	61
481	20230809	110500	28542598	1943	1943	1943	1943	12
482	20230809	110400	28519282	1943	1943	1943	1943	11
483	20230809	110300	28497909	1943	1943	1943	1943	11
484	20230809	110200	28476536	1943	1943	1943	1943	12
485	20230809	110100	28453220	1943	1943	1943	1943	11
486	20230809	110000	28431847	1943	1943	1943	1943	11
487	20230809	105900	28410474	1943	1943	1943	1943	12
488	20230809	105800	28387158	1943	1943	1943	1943	11
489	20230809	105700	28365785	1943	1943	1943	1943	11
490	20230809	105600	28344412	1942	1942	1942	1942	12
491	20230809	105500	28321108	1942	1942	1942	1942	11
492	20230809	105400	28299746	1942	1942	1942	1942	11
493	20230809	105300	28278384	1942	1942	1942	1942	12
494	20230809	105200	28255080	1942	1942	1942	1942	11
495	20230809	105100	28233718	1942	1942	1942	1942	134
496	20230809	105000	27973490	1942	1942	1942	1942	12
497	20230809	104900	27950186	1942	1942	1942	1942	11
498	20230809	104800	27928824	1942	1942	1942	1942	11
499	20230809	104700	27907462	1942	1942	1942	1942	12
500	20230809	104600	27884158	1942	1942	1942	1942	11
501	20230809	104500	27862796	1942	1942	1942	1942	11
502	20230809	104400	27841434	1942	1942	1942	1942	12
503	20230809	104300	27818130	1942	1942	1942	1942	11
504	20230809	104200	27796768	1942	1942	1942	1942	11
505	20230809	104100	27775406	1942	1942	1942	1942	12
506	20230809	104000	27752102	1942	1942	1942	1942	11
507	20230809	103900	27730740	1942	1942	1942	1942	12
508	20230809	103800	27707436	1940	1942	1942	1940	59
509	20230809	103700	27592952	1940	1940	1942	1940	38
510	20230809	103600	27519210	1942	1942	1942	1942	11
511	20230809	103500	27497848	1942	1942	1942	1942	12
512	20230809	103400	27474544	1942	1942	1942	1942	11
513	20230809	103300	27453182	1942	1942	1942	1942	11
514	20230809	103200	27431820	1942	1942	1942	1942	12
515	20230809	103100	27408516	1943	1943	1943	1943	11
516	20230809	103000	27387143	1943	1940	1943	1940	97
517	20230809	102900	27198924	1940	1940	1940	1940	0
518	20230809	102800	27198924	1940	1940	1940	1940	1
519	20230809	102700	27196984	1938	1938	1938	1938	0
520	20230809	102600	27196984	1938	1938	1938	1938	1000
521	20230809	102500	25258984	1938	1938	1938	1938	246
522	20230809	102400	24782236	1938	1938	1938	1938	0
523	20230809	102300	24782236	1938	1938	1938	1938	0
524	20230809	102200	24782236	1938	1938	1938	1938	127
525	20230809	102100	24536110	1938	1938	1938	1938	128
526	20230809	102000	24288046	1938	1938	1938	1938	0
527	20230809	101900	24288046	1938	1938	1938	1938	0
528	20230809	101800	24288046	1938	1938	1938	1938	1820
529	20230809	101700	20760886	1938	1938	1938	1938	0
530	20230809	101600	20760886	1938	1938	1938	1938	10
531	20230809	101500	20741506	1938	1938	1938	1938	0
532	20230809	101400	20741506	1938	1938	1938	1938	0
533	20230809	101300	20741506	1938	1938	1938	1938	0
534	20230809	101200	20741506	1938	1938	1938	1938	0
535	20230809	101100	20741506	1938	1938	1938	1938	103
536	20230809	101000	20541892	1938	1938	1938	1938	0
537	20230809	100900	20541892	1938	1938	1938	1938	10
538	20230809	100800	20522512	1938	1937	1938	1937	128
539	20230809	100700	20274571	1938	1938	1938	1938	0
540	20230809	100600	20274571	1938	1938	1938	1938	0
541	20230809	100500	20274571	1938	1938	1938	1938	36
542	20230809	100400	20204803	1938	1938	1938	1938	18
543	20230809	100300	20169919	1938	1938	1938	1938	11
544	20230809	100200	20148601	1938	1938	1938	1938	15
545	20230809	100100	20119531	1938	1938	1938	1938	0
546	20230809	100000	20119531	1938	1938	1938	1938	0
547	20230809	095900	20119531	1938	1938	1938	1938	0
548	20230809	095800	20119531	1938	1938	1938	1938	0
549	20230809	095700	20119531	1938	1938	1938	1938	0
550	20230809	095600	20119531	1938	1938	1938	1938	0
551	20230809	095500	20119531	1938	1938	1938	1938	0
552	20230809	095400	20119531	1938	1938	1938	1938	0
553	20230809	095300	20119531	1938	1938	1938	1938	0
554	20230809	095200	20119531	1938	1938	1938	1938	10
555	20230809	095100	20100151	1938	1938	1938	1938	0
556	20230809	095000	20100151	1938	1938	1938	1938	11
557	20230809	094900	20078833	1938	1938	1938	1938	0
558	20230809	094800	20078833	1938	1938	1938	1938	1
559	20230809	094700	20076895	1938	1938	1938	1938	0
560	20230809	094600	20076895	1938	1938	1938	1938	0
561	20230809	094500	20076895	1938	1938	1938	1938	10
562	20230809	094400	20057515	1938	1938	1938	1938	0
563	20230809	094300	20057515	1938	1938	1938	1938	1
564	20230809	094200	20055577	1937	1937	1937	1937	0
565	20230809	094100	20055577	1937	1937	1937	1937	228
566	20230809	094000	19613941	1937	1937	1937	1937	0
567	20230809	093900	19613941	1937	1937	1937	1937	66
568	20230809	093800	19486099	1938	1938	1938	1938	2
569	20230809	093700	19482223	1938	1938	1938	1938	1
570	20230809	093600	19480285	1937	1937	1937	1937	0
571	20230809	093500	19480285	1937	1937	1937	1937	1
572	20230809	093400	19478348	1937	1937	1937	1937	55
573	20230809	093300	19371813	1938	1938	1938	1938	1
574	20230809	093200	19369875	1937	1937	1937	1937	840
575	20230809	093100	17742795	1937	1937	1937	1937	100
576	20230809	093000	17549095	1937	1937	1937	1937	0
577	20230809	092900	17549095	1937	1937	1937	1937	1
578	20230809	092800	17547158	1931	1931	1931	1931	0
579	20230809	092700	17547158	1931	1940	1940	1931	232
580	20230809	092600	17099111	1940	1940	1940	1940	26
581	20230809	092500	17048671	1931	1935	1935	1931	300
582	20230809	092400	16469351	1940	1940	1940	1940	257
583	20230809	092300	15970771	1940	1940	1940	1940	0
584	20230809	092200	15970771	1940	1940	1940	1940	381
585	20230809	092100	15231631	1943	1943	1943	1943	101
586	20230809	092000	15035388	1940	1940	1940	1940	23
587	20230809	091900	14990768	1943	1943	1943	1943	0
588	20230809	091800	14990768	1943	1943	1943	1943	0
589	20230809	091700	14990768	1943	1943	1943	1943	0
590	20230809	091600	14990768	1943	1943	1943	1943	5
591	20230809	091500	14981053	1943	1943	1943	1943	2
592	20230809	091400	14977167	1932	1932	1932	1932	1222
593	20230809	091300	12616263	1932	1932	1932	1932	1
594	20230809	091200	12614331	1931	1931	1931	1931	100
595	20230809	091100	12421231	1931	1931	1931	1931	51
596	20230809	091000	12322750	1931	1931	1931	1931	50
597	20230809	090900	12226200	1931	1930	1931	1930	378
598	20230809	090800	11496509	1932	1930	1932	1930	505
599	20230809	090700	10520859	1930	1930	1930	1930	0
600	20230809	090600	10520859	1930	1932	1932	1930	128
601	20230809	090500	10273605	1932	1951	1951	1932	3793
602	20230809	090400	2942617	1951	1951	1951	1951	1
603	20230809	090300	2940666	1942	1942	1942	1942	100
604	20230809	090200	2746466	1951	1951	1951	1951	1
605	20230809	090100	2744515	1942	1950	1952	1942	638
606	20230809	090000	1500516	1952	1951	1952	1951	769