KissMeData/032280/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190400	79329134	1972	1972	1972	1972	583
3	20230803	190300	79329134	1972	1972	1972	1972	0
4	20230803	190200	79329134	1972	1972	1972	1972	0
5	20230803	190100	79329134	1972	1972	1972	1972	0
6	20230803	190000	79329134	1972	1972	1972	1972	0
7	20230803	185900	79329134	1972	1972	1972	1972	0
8	20230803	185800	79329134	1972	1972	1972	1972	0
9	20230803	185700	79329134	1972	1972	1972	1972	0
10	20230803	185600	79329134	1972	1972	1972	1972	0
11	20230803	185500	79329134	1972	1972	1972	1972	0
12	20230803	185400	79329134	1972	1972	1972	1972	0
13	20230803	185300	79329134	1972	1972	1972	1972	0
14	20230803	185200	79329134	1972	1972	1972	1972	0
15	20230803	185100	79329134	1972	1972	1972	1972	0
16	20230803	185000	79329134	1972	1972	1972	1972	0
17	20230803	184900	79329134	1972	1972	1972	1972	0
18	20230803	184800	79329134	1972	1972	1972	1972	0
19	20230803	184700	79329134	1972	1972	1972	1972	0
20	20230803	184600	79329134	1972	1972	1972	1972	0
21	20230803	184500	79329134	1972	1972	1972	1972	0
22	20230803	184400	79329134	1972	1972	1972	1972	0
23	20230803	184300	79329134	1972	1972	1972	1972	0
24	20230803	184200	79329134	1972	1972	1972	1972	0
25	20230803	184100	79329134	1972	1972	1972	1972	0
26	20230803	184000	79329134	1972	1972	1972	1972	0
27	20230803	183900	79329134	1972	1972	1972	1972	0
28	20230803	183800	79329134	1972	1972	1972	1972	0
29	20230803	183700	79329134	1972	1972	1972	1972	0
30	20230803	183600	79329134	1972	1972	1972	1972	0
31	20230803	183500	79329134	1972	1972	1972	1972	0
32	20230803	183400	79329134	1972	1972	1972	1972	583
33	20230803	183300	79329134	1972	1972	1972	1972	0
34	20230803	183200	79329134	1972	1972	1972	1972	0
35	20230803	183100	79329134	1972	1972	1972	1972	0
36	20230803	183000	79329134	1972	1972	1972	1972	0
37	20230803	182900	79329134	1972	1972	1972	1972	0
38	20230803	182800	79329134	1972	1972	1972	1972	0
39	20230803	182700	79329134	1972	1972	1972	1972	0
40	20230803	182600	79329134	1972	1972	1972	1972	0
41	20230803	182500	79329134	1972	1972	1972	1972	0
42	20230803	182400	79329134	1972	1972	1972	1972	0
43	20230803	182300	79329134	1972	1972	1972	1972	0
44	20230803	182200	79329134	1972	1972	1972	1972	0
45	20230803	182100	79329134	1972	1972	1972	1972	0
46	20230803	182000	79329134	1972	1972	1972	1972	0
47	20230803	181900	79329134	1972	1972	1972	1972	0
48	20230803	181800	79329134	1972	1972	1972	1972	0
49	20230803	181700	79329134	1972	1972	1972	1972	0
50	20230803	181600	79329134	1972	1972	1972	1972	0
51	20230803	181500	79329134	1972	1972	1972	1972	0
52	20230803	181400	79329134	1972	1972	1972	1972	0
53	20230803	181300	79329134	1972	1972	1972	1972	0
54	20230803	181200	79329134	1972	1972	1972	1972	0
55	20230803	181100	79329134	1972	1972	1972	1972	0
56	20230803	181000	79329134	1972	1972	1972	1972	0
57	20230803	180900	79329134	1972	1972	1972	1972	0
58	20230803	180800	79329134	1972	1972	1972	1972	0
59	20230803	180700	79329134	1972	1972	1972	1972	0
60	20230803	180600	79329134	1972	1972	1972	1972	0
61	20230803	180500	79329134	1972	1972	1972	1972	0
62	20230803	180400	79329134	1972	1972	1972	1972	583
63	20230803	180300	79329134	1972	1972	1972	1972	0
64	20230803	180200	79329134	1972	1972	1972	1972	0
65	20230803	180100	79329134	1972	1972	1972	1972	0
66	20230803	180000	79329134	1972	1972	1972	1972	0
67	20230803	175900	79329134	1972	1972	1972	1972	0
68	20230803	175800	79329134	1972	1972	1972	1972	0
69	20230803	175700	79329134	1972	1972	1972	1972	0
70	20230803	175600	79329134	1972	1972	1972	1972	0
71	20230803	175500	79329134	1972	1972	1972	1972	0
72	20230803	175400	79329134	1972	1972	1972	1972	0
73	20230803	175300	79329134	1972	1972	1972	1972	0
74	20230803	175200	79329134	1972	1972	1972	1972	0
75	20230803	175100	79329134	1972	1972	1972	1972	0
76	20230803	175000	79329134	1972	1972	1972	1972	0
77	20230803	174900	79329134	1972	1972	1972	1972	0
78	20230803	174800	79329134	1972	1972	1972	1972	0
79	20230803	174700	79329134	1972	1972	1972	1972	0
80	20230803	174600	79329134	1972	1972	1972	1972	0
81	20230803	174500	79329134	1972	1972	1972	1972	0
82	20230803	174400	79329134	1972	1972	1972	1972	0
83	20230803	174300	79329134	1972	1972	1972	1972	0
84	20230803	174200	79329134	1972	1972	1972	1972	0
85	20230803	174100	79329134	1972	1972	1972	1972	0
86	20230803	174000	79329134	1972	1972	1972	1972	0
87	20230803	173900	79329134	1972	1972	1972	1972	0
88	20230803	173800	79329134	1972	1972	1972	1972	0
89	20230803	173700	79329134	1972	1972	1972	1972	0
90	20230803	173600	79329134	1972	1972	1972	1972	0
91	20230803	173500	79329134	1972	1972	1972	1972	0
92	20230803	173400	79329134	1972	1972	1972	1972	583
93	20230803	173300	79329134	1972	1972	1972	1972	0
94	20230803	173200	79329134	1972	1972	1972	1972	0
95	20230803	173100	79329134	1972	1972	1972	1972	0
96	20230803	173000	79329134	1972	1972	1972	1972	0
97	20230803	172900	79329134	1972	1972	1972	1972	0
98	20230803	172800	79329134	1972	1972	1972	1972	0
99	20230803	172700	79329134	1972	1972	1972	1972	0
100	20230803	172600	79329134	1972	1972	1972	1972	0
101	20230803	172500	79329134	1972	1972	1972	1972	0
102	20230803	172400	79329134	1972	1972	1972	1972	0
103	20230803	172300	79329134	1972	1972	1972	1972	0
104	20230803	172200	79329134	1972	1972	1972	1972	0
105	20230803	172100	79329134	1972	1972	1972	1972	0
106	20230803	172000	79329134	1972	1972	1972	1972	0
107	20230803	171900	79329134	1972	1972	1972	1972	0
108	20230803	171800	79329134	1972	1972	1972	1972	0
109	20230803	171700	79329134	1972	1972	1972	1972	0
110	20230803	171600	79329134	1972	1972	1972	1972	0
111	20230803	171500	79329134	1972	1972	1972	1972	0
112	20230803	171400	79329134	1972	1972	1972	1972	0
113	20230803	171300	79329134	1972	1972	1972	1972	0
114	20230803	171200	79329134	1972	1972	1972	1972	0
115	20230803	171100	79329134	1972	1972	1972	1972	0
116	20230803	171000	79329134	1972	1972	1972	1972	0
117	20230803	170900	79329134	1972	1972	1972	1972	0
118	20230803	170800	79329134	1972	1972	1972	1972	0
119	20230803	170700	79329134	1972	1972	1972	1972	0
120	20230803	170600	79329134	1972	1972	1972	1972	0
121	20230803	170500	79329134	1972	1972	1972	1972	0
122	20230803	170400	79329134	1972	1972	1972	1972	583
123	20230803	170300	79329134	1972	1972	1972	1972	0
124	20230803	170200	79329134	1972	1972	1972	1972	0
125	20230803	170100	79329134	1972	1972	1972	1972	0
126	20230803	170000	79329134	1972	1972	1972	1972	0
127	20230803	165900	79329134	1972	1972	1972	1972	0
128	20230803	165800	79329134	1972	1972	1972	1972	0
129	20230803	165700	79329134	1972	1972	1972	1972	0
130	20230803	165600	79329134	1972	1972	1972	1972	0
131	20230803	165500	79329134	1972	1972	1972	1972	0
132	20230803	165400	79329134	1972	1972	1972	1972	0
133	20230803	165300	79329134	1972	1972	1972	1972	0
134	20230803	165200	79329134	1972	1972	1972	1972	0
135	20230803	165100	79329134	1972	1972	1972	1972	0
136	20230803	165000	79329134	1972	1972	1972	1972	0
137	20230803	164900	79329134	1972	1972	1972	1972	0
138	20230803	164800	79329134	1972	1972	1972	1972	0
139	20230803	164700	79329134	1972	1972	1972	1972	0
140	20230803	164600	79329134	1972	1972	1972	1972	0
141	20230803	164500	79329134	1972	1972	1972	1972	0
142	20230803	164400	79329134	1972	1972	1972	1972	0
143	20230803	164300	79329134	1972	1972	1972	1972	0
144	20230803	164200	79329134	1972	1972	1972	1972	0
145	20230803	164100	79329134	1972	1972	1972	1972	0
146	20230803	164000	79329134	1972	1972	1972	1972	0
147	20230803	163900	79329134	1972	1972	1972	1972	0
148	20230803	163800	79329134	1972	1972	1972	1972	0
149	20230803	163700	79329134	1972	1972	1972	1972	0
150	20230803	163600	79329134	1972	1972	1972	1972	0
151	20230803	163500	79329134	1972	1972	1972	1972	0
152	20230803	163400	79329134	1972	1972	1972	1972	583
153	20230803	163300	79329134	1972	1972	1972	1972	0
154	20230803	163200	79329134	1972	1972	1972	1972	0
155	20230803	163100	79329134	1972	1972	1972	1972	0
156	20230803	163000	79329134	1972	1972	1972	1972	0
157	20230803	162900	79329134	1972	1972	1972	1972	0
158	20230803	162800	79329134	1972	1972	1972	1972	0
159	20230803	162700	79329134	1972	1972	1972	1972	0
160	20230803	162600	79329134	1972	1972	1972	1972	0
161	20230803	162500	79329134	1972	1972	1972	1972	0
162	20230803	162400	79329134	1972	1972	1972	1972	0
163	20230803	162300	79329134	1972	1972	1972	1972	0
164	20230803	162200	79329134	1972	1972	1972	1972	0
165	20230803	162100	79329134	1972	1972	1972	1972	0
166	20230803	162000	79329134	1972	1972	1972	1972	0
167	20230803	161900	79329134	1972	1972	1972	1972	0
168	20230803	161800	79329134	1972	1972	1972	1972	0
169	20230803	161700	79329134	1972	1972	1972	1972	0
170	20230803	161600	79329134	1972	1972	1972	1972	0
171	20230803	161500	79329134	1972	1972	1972	1972	0
172	20230803	161400	79329134	1972	1972	1972	1972	0
173	20230803	161300	79329134	1972	1972	1972	1972	0
174	20230803	161200	79329134	1972	1972	1972	1972	0
175	20230803	161100	79329134	1972	1972	1972	1972	0
176	20230803	161000	79329134	1972	1972	1972	1972	0
177	20230803	160900	79329134	1972	1972	1972	1972	0
178	20230803	160800	79329134	1972	1972	1972	1972	0
179	20230803	160700	79329134	1972	1972	1972	1972	0
180	20230803	160600	79329134	1972	1972	1972	1972	0
181	20230803	160500	79329134	1972	1972	1972	1972	0
182	20230803	160400	79329134	1972	1972	1972	1972	583
183	20230803	160300	79329134	1972	1972	1972	1972	0
184	20230803	160200	79329134	1972	1972	1972	1972	0
185	20230803	160100	79329134	1972	1972	1972	1972	0
186	20230803	160000	79329134	1972	1972	1972	1972	0
187	20230803	155900	79329134	1972	1972	1972	1972	0
188	20230803	155800	79329134	1972	1972	1972	1972	0
189	20230803	155700	79329134	1972	1972	1972	1972	0
190	20230803	155600	79329134	1972	1972	1972	1972	0
191	20230803	155500	79329134	1972	1972	1972	1972	0
192	20230803	155400	79329134	1972	1972	1972	1972	0
193	20230803	155300	79329134	1972	1972	1972	1972	0
194	20230803	155200	79329134	1972	1972	1972	1972	0
195	20230803	155100	79329134	1972	1972	1972	1972	0
196	20230803	155000	79329134	1972	1972	1972	1972	0
197	20230803	154900	79329134	1972	1972	1972	1972	0
198	20230803	154800	79329134	1972	1972	1972	1972	0
199	20230803	154700	79329134	1972	1972	1972	1972	0
200	20230803	154600	79329134	1972	1972	1972	1972	0
201	20230803	154500	79329134	1972	1972	1972	1972	0
202	20230803	154400	79329134	1972	1972	1972	1972	0
203	20230803	154300	79329134	1972	1972	1972	1972	0
204	20230803	154200	79329134	1972	1972	1972	1972	0
205	20230803	154100	79329134	1972	1972	1972	1972	0
206	20230803	154000	79329134	1972	1972	1972	1972	0
207	20230803	153900	79329134	1972	1972	1972	1972	0
208	20230803	153800	79329134	1972	1972	1972	1972	0
209	20230803	153700	79329134	1972	1972	1972	1972	0
210	20230803	153600	79329134	1972	1972	1972	1972	0
211	20230803	153500	79329134	1972	1972	1972	1972	0
212	20230803	153400	79329134	1972	1972	1972	1972	583
213	20230803	153300	79329134	1972	1972	1972	1972	0
214	20230803	153200	79329134	1972	1972	1972	1972	0
215	20230803	153100	79329134	1972	1972	1972	1972	0
216	20230803	153000	79329134	1972	1972	1972	1972	583
217	20230803	152900	78179458	1985	1985	1985	1985	0
218	20230803	152800	78179458	1985	1985	1985	1985	0
219	20230803	152700	78179458	1985	1985	1985	1985	0
220	20230803	152600	78179458	1985	1985	1985	1985	0
221	20230803	152500	78179458	1985	1985	1985	1985	0
222	20230803	152400	78179458	1985	1985	1985	1985	0
223	20230803	152300	78179458	1985	1985	1985	1985	0
224	20230803	152200	78179458	1985	1985	1985	1985	0
225	20230803	152100	78179458	1985	1985	1985	1985	0
226	20230803	152000	78179458	1985	1985	1985	1985	0
227	20230803	151900	78179458	1985	1985	1985	1985	0
228	20230803	151800	78179458	1985	1985	1985	1985	0
229	20230803	151700	78179458	1985	1985	1985	1985	100
230	20230803	151600	77980958	1985	1985	1985	1985	0
231	20230803	151500	77980958	1985	1981	1985	1980	60
232	20230803	151400	77862096	1981	1981	1981	1981	0
233	20230803	151300	77862096	1981	1981	1981	1981	192
234	20230803	151200	77481744	1981	1981	1981	1981	0
235	20230803	151100	77481744	1981	1983	1985	1981	237
236	20230803	151000	77011349	1980	1980	1980	1980	0
237	20230803	150900	77011349	1980	1980	1980	1980	90
238	20230803	150800	76833149	1980	1980	1980	1980	0
239	20230803	150700	76833149	1980	1980	1980	1980	0
240	20230803	150600	76833149	1980	1980	1980	1980	0
241	20230803	150500	76833149	1980	1980	1980	1980	0
242	20230803	150400	76833149	1980	1980	1980	1980	1014
243	20230803	150300	74825429	1980	1980	1980	1980	100
244	20230803	150200	74627429	1980	1980	1980	1980	0
245	20230803	150100	74627429	1980	1980	1980	1980	0
246	20230803	150000	74627429	1980	1980	1980	1980	1
247	20230803	145900	74625449	1971	1971	1971	1971	0
248	20230803	145800	74625449	1971	1971	1971	1971	0
249	20230803	145700	74625449	1971	1971	1971	1971	0
250	20230803	145600	74625449	1971	1971	1971	1971	0
251	20230803	145500	74625449	1971	1971	1971	1971	0
252	20230803	145400	74625449	1971	1971	1971	1971	20
253	20230803	145300	74586029	1980	1980	1980	1980	0
254	20230803	145200	74586029	1980	1980	1980	1980	0
255	20230803	145100	74586029	1980	1980	1980	1980	0
256	20230803	145000	74586029	1980	1980	1980	1980	0
257	20230803	144900	74586029	1980	1980	1980	1980	0
258	20230803	144800	74586029	1980	1980	1980	1980	0
259	20230803	144700	74586029	1980	1980	1980	1980	0
260	20230803	144600	74586029	1980	1980	1980	1980	0
261	20230803	144500	74586029	1980	1980	1980	1980	0
262	20230803	144400	74586029	1980	1980	1980	1980	0
263	20230803	144300	74586029	1980	1980	1980	1980	0
264	20230803	144200	74586029	1980	1980	1980	1980	0
265	20230803	144100	74586029	1980	1980	1980	1980	0
266	20230803	144000	74586029	1980	1980	1980	1980	0
267	20230803	143900	74586029	1980	1980	1980	1980	200
268	20230803	143800	74190029	1980	1980	1980	1980	0
269	20230803	143700	74190029	1980	1980	1980	1980	0
270	20230803	143600	74190029	1980	1979	1980	1979	15
271	20230803	143500	74160343	1979	1974	1979	1974	33
272	20230803	143400	74095191	1971	1971	1971	1971	0
273	20230803	143300	74095191	1971	1971	1971	1971	0
274	20230803	143200	74095191	1971	1971	1971	1971	0
275	20230803	143100	74095191	1971	1971	1971	1971	0
276	20230803	143000	74095191	1971	1971	1971	1971	0
277	20230803	142900	74095191	1971	1970	1971	1970	46
278	20230803	142800	74004569	1970	1970	1970	1970	0
279	20230803	142700	74004569	1970	1970	1970	1970	1474
280	20230803	142600	71100789	1970	1970	1970	1970	0
281	20230803	142500	71100789	1970	1970	1970	1970	36
282	20230803	142400	71029869	1970	1970	1970	1970	0
283	20230803	142300	71029869	1970	1970	1970	1970	1
284	20230803	142200	71027899	1968	1968	1968	1968	0
285	20230803	142100	71027899	1968	1968	1968	1968	408
286	20230803	142000	70224955	1968	1968	1968	1968	0
287	20230803	141900	70224955	1968	1968	1968	1968	2
288	20230803	141800	70221019	1967	1967	1967	1967	0
289	20230803	141700	70221019	1967	1967	1967	1967	0
290	20230803	141600	70221019	1967	1968	1968	1967	2
291	20230803	141500	70217084	1967	1967	1967	1967	14
292	20230803	141400	70189546	1966	1966	1966	1966	0
293	20230803	141300	70189546	1966	1966	1966	1966	1
294	20230803	141200	70187580	1968	1968	1968	1968	0
295	20230803	141100	70187580	1968	1968	1968	1968	0
296	20230803	141000	70187580	1968	1968	1968	1968	0
297	20230803	140900	70187580	1968	1968	1968	1968	0
298	20230803	140800	70187580	1968	1968	1968	1968	0
299	20230803	140700	70187580	1968	1968	1968	1968	0
300	20230803	140600	70187580	1968	1968	1968	1968	0
301	20230803	140500	70187580	1968	1968	1968	1968	0
302	20230803	140400	70187580	1968	1968	1968	1968	118
303	20230803	140300	69955356	1964	1964	1964	1964	0
304	20230803	140200	69955356	1964	1964	1964	1964	0
305	20230803	140100	69955356	1964	1964	1964	1964	0
306	20230803	140000	69955356	1964	1964	1964	1964	0
307	20230803	135900	69955356	1964	1964	1964	1964	0
308	20230803	135800	69955356	1964	1964	1964	1964	0
309	20230803	135700	69955356	1964	1964	1964	1964	1
310	20230803	135600	69953392	1968	1968	1968	1968	0
311	20230803	135500	69953392	1968	1968	1968	1968	0
312	20230803	135400	69953392	1968	1968	1968	1968	0
313	20230803	135300	69953392	1968	1968	1968	1968	0
314	20230803	135200	69953392	1968	1968	1968	1968	0
315	20230803	135100	69953392	1968	1968	1968	1968	0
316	20230803	135000	69953392	1968	1968	1968	1968	0
317	20230803	134900	69953392	1968	1968	1968	1968	1
318	20230803	134800	69951424	1963	1961	1963	1961	2448
319	20230803	134700	65150462	1961	1961	1961	1961	0
320	20230803	134600	65150462	1961	1961	1961	1961	0
321	20230803	134500	65150462	1961	1961	1961	1961	100
322	20230803	134400	64954362	1961	1961	1961	1961	0
323	20230803	134300	64954362	1961	1961	1961	1961	1000
324	20230803	134200	62993362	1961	1961	1961	1961	988
325	20230803	134100	61055894	1961	1961	1961	1961	100
326	20230803	134000	60859794	1961	1961	1961	1961	770
327	20230803	133900	59349824	1961	1961	1961	1961	771
328	20230803	133800	57837893	1961	1960	1961	1960	1528
329	20230803	133700	54841807	1960	1960	1960	1960	0
330	20230803	133600	54841807	1960	1960	1960	1960	0
331	20230803	133500	54841807	1960	1960	1960	1960	0
332	20230803	133400	54841807	1960	1960	1960	1960	0
333	20230803	133300	54841807	1960	1960	1960	1960	0
334	20230803	133200	54841807	1960	1960	1960	1960	0
335	20230803	133100	54841807	1960	1960	1960	1960	0
336	20230803	133000	54841807	1960	1960	1960	1960	0
337	20230803	132900	54841807	1960	1960	1960	1960	0
338	20230803	132800	54841807	1960	1960	1960	1960	2
339	20230803	132700	54837887	1960	1960	1960	1960	0
340	20230803	132600	54837887	1960	1960	1960	1960	0
341	20230803	132500	54837887	1960	1960	1960	1960	0
342	20230803	132400	54837887	1960	1960	1960	1960	0
343	20230803	132300	54837887	1960	1960	1960	1960	0
344	20230803	132200	54837887	1960	1960	1960	1960	0
345	20230803	132100	54837887	1960	1960	1960	1960	0
346	20230803	132000	54837887	1960	1960	1960	1960	39
347	20230803	131900	54761447	1961	1961	1961	1961	1
348	20230803	131800	54759486	1960	1960	1960	1960	0
349	20230803	131700	54759486	1960	1960	1960	1960	0
350	20230803	131600	54759486	1960	1960	1960	1960	0
351	20230803	131500	54759486	1960	1960	1960	1960	0
352	20230803	131400	54759486	1960	1960	1960	1960	0
353	20230803	131300	54759486	1960	1960	1960	1960	0
354	20230803	131200	54759486	1960	1960	1960	1960	0
355	20230803	131100	54759486	1960	1960	1960	1960	0
356	20230803	131000	54759486	1960	1960	1960	1960	0
357	20230803	130900	54759486	1960	1960	1960	1960	0
358	20230803	130800	54759486	1960	1960	1960	1960	0
359	20230803	130700	54759486	1960	1960	1960	1960	0
360	20230803	130600	54759486	1960	1960	1960	1960	0
361	20230803	130500	54759486	1960	1960	1960	1960	45
362	20230803	130400	54671286	1960	1960	1960	1960	0
363	20230803	130300	54671286	1960	1960	1960	1960	0
364	20230803	130200	54671286	1960	1960	1960	1960	52
365	20230803	130100	54569366	1960	1960	1960	1960	0
366	20230803	130000	54569366	1960	1960	1960	1960	251
367	20230803	125900	54077406	1960	1960	1960	1960	400
368	20230803	125800	53293406	1960	1960	1960	1960	100
369	20230803	125700	53097406	1960	1960	1960	1960	200
370	20230803	125600	52705406	1960	1960	1960	1960	200
371	20230803	125500	52313406	1960	1960	1960	1960	200
372	20230803	125400	51921406	1960	1960	1960	1960	10
373	20230803	125300	51901806	1960	1960	1960	1960	1
374	20230803	125200	51899846	1955	1955	1955	1955	0
375	20230803	125100	51899846	1955	1955	1955	1955	0
376	20230803	125000	51899846	1955	1955	1955	1955	0
377	20230803	124900	51899846	1955	1955	1955	1955	179
378	20230803	124800	51549901	1960	1960	1960	1960	0
379	20230803	124700	51549901	1960	1960	1960	1960	0
380	20230803	124600	51549901	1960	1960	1960	1960	0
381	20230803	124500	51549901	1960	1960	1960	1960	0
382	20230803	124400	51549901	1960	1960	1960	1960	10
383	20230803	124300	51530301	1960	1960	1960	1960	0
384	20230803	124200	51530301	1960	1960	1960	1960	0
385	20230803	124100	51530301	1960	1960	1960	1960	0
386	20230803	124000	51530301	1960	1960	1960	1960	0
387	20230803	123900	51530301	1960	1960	1960	1960	0
388	20230803	123800	51530301	1960	1960	1960	1960	0
389	20230803	123700	51530301	1960	1960	1960	1960	0
390	20230803	123600	51530301	1960	1960	1960	1960	0
391	20230803	123500	51530301	1960	1956	1960	1956	152
392	20230803	123400	51232793	1956	1956	1956	1956	0
393	20230803	123300	51232793	1956	1956	1956	1956	0
394	20230803	123200	51232793	1956	1956	1956	1956	0
395	20230803	123100	51232793	1956	1956	1956	1956	0
396	20230803	123000	51232793	1956	1956	1956	1956	0
397	20230803	122900	51232793	1956	1956	1956	1956	297
398	20230803	122800	50651861	1960	1960	1960	1960	0
399	20230803	122700	50651861	1960	1960	1960	1960	0
400	20230803	122600	50651861	1960	1960	1960	1960	100
401	20230803	122500	50455861	1960	1960	1960	1960	2
402	20230803	122400	50451941	1955	1955	1955	1955	0
403	20230803	122300	50451941	1955	1955	1955	1955	194
404	20230803	122200	50072671	1960	1960	1960	1960	0
405	20230803	122100	50072671	1960	1960	1960	1960	10
406	20230803	122000	50053071	1960	1960	1960	1960	305
407	20230803	121900	49455271	1960	1960	1960	1960	0
408	20230803	121800	49455271	1960	1960	1960	1960	0
409	20230803	121700	49455271	1960	1960	1960	1960	0
410	20230803	121600	49455271	1960	1960	1960	1960	0
411	20230803	121500	49455271	1960	1960	1960	1960	0
412	20230803	121400	49455271	1960	1960	1960	1960	0
413	20230803	121300	49455271	1960	1960	1960	1960	0
414	20230803	121200	49455271	1960	1960	1960	1960	0
415	20230803	121100	49455271	1960	1960	1960	1960	0
416	20230803	121000	49455271	1960	1960	1960	1960	0
417	20230803	120900	49455271	1960	1960	1960	1960	0
418	20230803	120800	49455271	1960	1960	1960	1960	0
419	20230803	120700	49455271	1960	1960	1960	1960	0
420	20230803	120600	49455271	1960	1960	1960	1960	0
421	20230803	120500	49455271	1960	1960	1960	1960	0
422	20230803	120400	49455271	1960	1960	1960	1960	0
423	20230803	120300	49455271	1960	1960	1960	1960	0
424	20230803	120200	49455271	1960	1960	1960	1960	0
425	20230803	120100	49455271	1960	1960	1960	1960	0
426	20230803	120000	49455271	1960	1960	1960	1960	0
427	20230803	115900	49455271	1960	1960	1960	1960	2
428	20230803	115800	49451351	1960	1960	1960	1960	0
429	20230803	115700	49451351	1960	1960	1960	1960	0
430	20230803	115600	49451351	1960	1960	1960	1960	0
431	20230803	115500	49451351	1960	1960	1960	1960	0
432	20230803	115400	49451351	1960	1960	1960	1960	255
433	20230803	115300	48951551	1960	1960	1960	1960	0
434	20230803	115200	48951551	1960	1960	1960	1960	0
435	20230803	115100	48951551	1960	1960	1960	1960	4
436	20230803	115000	48943711	1956	1956	1956	1956	0
437	20230803	114900	48943711	1956	1956	1956	1956	0
438	20230803	114800	48943711	1956	1960	1960	1956	629
439	20230803	114700	47713007	1960	1960	1960	1960	0
440	20230803	114600	47713007	1960	1960	1960	1960	0
441	20230803	114500	47713007	1960	1960	1960	1960	0
442	20230803	114400	47713007	1960	1960	1960	1960	0
443	20230803	114300	47713007	1960	1960	1960	1960	0
444	20230803	114200	47713007	1960	1960	1960	1960	5
445	20230803	114100	47703207	1960	1960	1960	1960	15
446	20230803	114000	47673807	1961	1961	1961	1961	0
447	20230803	113900	47673807	1961	1961	1961	1961	0
448	20230803	113800	47673807	1961	1961	1961	1961	0
449	20230803	113700	47673807	1961	1961	1961	1961	0
450	20230803	113600	47673807	1961	1961	1961	1961	0
451	20230803	113500	47673807	1961	1961	1961	1961	0
452	20230803	113400	47673807	1961	1961	1961	1961	0
453	20230803	113300	47673807	1961	1961	1961	1961	0
454	20230803	113200	47673807	1961	1961	1961	1961	0
455	20230803	113100	47673807	1961	1961	1961	1961	0
456	20230803	113000	47673807	1961	1961	1961	1961	0
457	20230803	112900	47673807	1961	1961	1961	1961	0
458	20230803	112800	47673807	1961	1956	1961	1956	168
459	20230803	112700	47345190	1961	1961	1961	1961	0
460	20230803	112600	47345190	1961	1961	1961	1961	0
461	20230803	112500	47345190	1961	1961	1961	1961	0
462	20230803	112400	47345190	1961	1961	1961	1961	0
463	20230803	112300	47345190	1961	1959	1961	1959	7
464	20230803	112200	47331469	1952	1952	1952	1952	0
465	20230803	112100	47331469	1952	1952	1952	1952	0
466	20230803	112000	47331469	1952	1952	1952	1952	98
467	20230803	111900	47140173	1961	1961	1961	1961	0
468	20230803	111800	47140173	1961	1961	1961	1961	0
469	20230803	111700	47140173	1961	1961	1961	1961	0
470	20230803	111600	47140173	1961	1961	1961	1961	0
471	20230803	111500	47140173	1961	1961	1961	1961	2
472	20230803	111400	47136251	1951	1951	1951	1951	189
473	20230803	111300	46767512	1961	1961	1961	1961	0
474	20230803	111200	46767512	1961	1961	1961	1961	0
475	20230803	111100	46767512	1961	1961	1961	1961	0
476	20230803	111000	46767512	1961	1961	1961	1961	0
477	20230803	110900	46767512	1961	1961	1961	1961	0
478	20230803	110800	46767512	1961	1961	1961	1961	0
479	20230803	110700	46767512	1961	1961	1961	1961	0
480	20230803	110600	46767512	1961	1961	1961	1961	0
481	20230803	110500	46767512	1961	1961	1961	1961	0
482	20230803	110400	46767512	1961	1961	1961	1961	0
483	20230803	110300	46767512	1961	1961	1961	1961	204
484	20230803	110200	46367468	1962	1962	1962	1962	1
485	20230803	110100	46365506	1961	1961	1961	1961	62
486	20230803	110000	46243924	1950	1951	1951	1950	520
487	20230803	105900	45229540	1962	1962	1962	1962	0
488	20230803	105800	45229540	1962	1963	1963	1962	2036
489	20230803	105700	41234595	1968	1968	1968	1968	0
490	20230803	105600	41234595	1968	1968	1968	1968	0
491	20230803	105500	41234595	1968	1968	1968	1968	0
492	20230803	105400	41234595	1968	1968	1968	1968	0
493	20230803	105300	41234595	1968	1968	1968	1968	0
494	20230803	105200	41234595	1968	1968	1968	1968	1
495	20230803	105100	41232627	1968	1962	1968	1962	479
496	20230803	105000	40292811	1962	1962	1962	1962	0
497	20230803	104900	40292811	1962	1962	1962	1962	1
498	20230803	104800	40290849	1950	1950	1950	1950	25
499	20230803	104700	40242099	1962	1962	1962	1962	0
500	20230803	104600	40242099	1962	1962	1962	1962	10
501	20230803	104500	40222479	1962	1962	1962	1962	5
502	20230803	104400	40212669	1949	1953	1953	1949	2860
503	20230803	104300	34632578	1953	1964	1964	1953	3580
504	20230803	104200	27626398	1969	1969	1969	1969	0
505	20230803	104100	27626398	1969	1969	1969	1969	0
506	20230803	104000	27626398	1969	1969	1969	1969	0
507	20230803	103900	27626398	1969	1969	1969	1969	0
508	20230803	103800	27626398	1969	1969	1969	1969	0
509	20230803	103700	27626398	1969	1969	1969	1969	0
510	20230803	103600	27626398	1969	1969	1969	1969	0
511	20230803	103500	27626398	1969	1969	1969	1969	100
512	20230803	103400	27429498	1969	1969	1969	1969	0
513	20230803	103300	27429498	1969	1968	1969	1968	2
514	20230803	103200	27425561	1968	1968	1968	1968	0
515	20230803	103100	27425561	1968	1968	1968	1968	0
516	20230803	103000	27425561	1968	1964	1968	1964	56
517	20230803	102900	27315438	1965	1965	1965	1965	0
518	20230803	102800	27315438	1965	1965	1965	1965	0
519	20230803	102700	27315438	1965	1966	1966	1965	2315
520	20230803	102600	22766462	1966	1966	1966	1966	6
521	20230803	102500	22754666	1969	1968	1969	1968	2
522	20230803	102400	22750729	1966	1966	1966	1966	70
523	20230803	102300	22613109	1969	1968	1969	1968	3
524	20230803	102200	22607203	1969	1969	1969	1969	0
525	20230803	102100	22607203	1969	1969	1969	1969	0
526	20230803	102000	22607203	1969	1969	1969	1969	0
527	20230803	101900	22607203	1969	1969	1969	1969	0
528	20230803	101800	22607203	1969	1969	1969	1969	10
529	20230803	101700	22587513	1969	1969	1969	1969	300
530	20230803	101600	21996813	1969	1969	1969	1969	0
531	20230803	101500	21996813	1969	1969	1969	1969	500
532	20230803	101400	21012313	1970	1970	1970	1970	0
533	20230803	101300	21012313	1970	1970	1970	1970	0
534	20230803	101200	21012313	1970	1968	1970	1968	125
535	20230803	101100	20766065	1969	1969	1969	1969	1
536	20230803	101000	20764096	1965	1965	1965	1965	0
537	20230803	100900	20764096	1965	1967	1967	1965	194
538	20230803	100800	20382786	1969	1969	1969	1969	0
539	20230803	100700	20382786	1969	1969	1969	1969	0
540	20230803	100600	20382786	1969	1969	1969	1969	594
541	20230803	100500	19213200	1970	1970	1970	1970	2
542	20230803	100400	19209260	1970	1970	1970	1970	0
543	20230803	100300	19209260	1970	1968	1970	1968	2
544	20230803	100200	19205322	1969	1969	1969	1969	0
545	20230803	100100	19205322	1969	1969	1969	1969	0
546	20230803	100000	19205322	1969	1969	1969	1969	0
547	20230803	095900	19205322	1969	1969	1969	1969	0
548	20230803	095800	19205322	1969	1969	1969	1969	49
549	20230803	095700	19108841	1969	1966	1970	1966	262
550	20230803	095600	18592973	1966	1966	1966	1966	46
551	20230803	095500	18502537	1966	1966	1966	1966	0
552	20230803	095400	18502537	1966	1966	1966	1966	11
553	20230803	095300	18480911	1966	1966	1966	1966	14
554	20230803	095200	18453387	1966	1965	1966	1965	239
555	20230803	095100	17983733	1965	1965	1965	1965	0
556	20230803	095000	17983733	1965	1964	1965	1964	4
557	20230803	094900	17975875	1965	1965	1965	1965	12
558	20230803	094800	17952295	1965	1965	1965	1965	13
559	20230803	094700	17926750	1964	1964	1964	1964	308
560	20230803	094600	17321838	1964	1964	1964	1964	0
561	20230803	094500	17321838	1964	1964	1964	1964	0
562	20230803	094400	17321838	1964	1963	1964	1963	64
563	20230803	094300	17196204	1963	1963	1963	1963	5
564	20230803	094200	17186389	1963	1963	1963	1963	0
565	20230803	094100	17186389	1963	1959	1963	1959	134
566	20230803	094000	16923812	1960	1960	1960	1960	0
567	20230803	093900	16923812	1960	1960	1960	1960	0
568	20230803	093800	16923812	1960	1960	1960	1960	114
569	20230803	093700	16700372	1960	1960	1960	1960	297
570	20230803	093600	16118252	1960	1960	1960	1960	0
571	20230803	093500	16118252	1960	1960	1960	1960	51
572	20230803	093400	16018292	1960	1960	1960	1960	1
573	20230803	093300	16016332	1953	1953	1953	1953	2
574	20230803	093200	16012426	1960	1960	1960	1960	256
575	20230803	093100	15510666	1960	1960	1960	1960	52
576	20230803	093000	15408746	1961	1961	1961	1961	0
577	20230803	092900	15408746	1961	1961	1961	1961	0
578	20230803	092800	15408746	1961	1961	1961	1961	0
579	20230803	092700	15408746	1961	1960	1961	1960	30
580	20230803	092600	15349918	1961	1953	1961	1953	24
581	20230803	092500	15303038	1963	1963	1963	1963	0
582	20230803	092400	15303038	1963	1963	1963	1963	10
583	20230803	092300	15283408	1964	1964	1964	1964	0
584	20230803	092200	15283408	1964	1964	1964	1964	0
585	20230803	092100	15283408	1964	1964	1964	1964	1
586	20230803	092000	15281444	1962	1954	1962	1954	1372
587	20230803	091900	12594543	1954	1954	1954	1954	12
588	20230803	091800	12571095	1955	1955	1955	1955	107
589	20230803	091700	12361910	1956	1956	1956	1956	0
590	20230803	091600	12361910	1956	1955	1956	1955	253
591	20230803	091500	11867045	1956	1956	1956	1956	0
592	20230803	091400	11867045	1956	1956	1956	1956	0
593	20230803	091300	11867045	1956	1956	1956	1956	0
594	20230803	091200	11867045	1956	1956	1956	1956	0
595	20230803	091100	11867045	1956	1955	1956	1955	100
596	20230803	091000	11671449	1957	1957	1957	1957	0
597	20230803	090900	11671449	1957	1957	1957	1957	0
598	20230803	090800	11671449	1957	1957	1957	1957	0
599	20230803	090700	11671449	1957	1950	1957	1950	128
600	20230803	090600	11421835	1950	1950	1950	1950	301
601	20230803	090500	10834885	1950	1948	1950	1948	109
602	20230803	090400	10622378	1945	1945	1945	1945	1411
603	20230803	090300	7877983	1946	1946	1949	1946	156
604	20230803	090200	7574401	1945	1947	1947	1945	733
605	20230803	090100	6148057	1947	1960	1962	1947	1327
606	20230803	090000	3557061	1961	1962	1962	1961	1813