KissMeData/036710/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	191800	74257144	1937	1937	1937	1937	37
3	20240812	191700	74257144	1937	1937	1937	1937	0
4	20240812	191600	74257144	1937	1937	1937	1937	0
5	20240812	191500	74257144	1937	1937	1937	1937	0
6	20240812	191400	74257144	1937	1937	1937	1937	0
7	20240812	191300	74257144	1937	1937	1937	1937	0
8	20240812	191200	74257144	1937	1937	1937	1937	0
9	20240812	191100	74257144	1937	1937	1937	1937	0
10	20240812	191000	74257144	1937	1937	1937	1937	0
11	20240812	190900	74257144	1937	1937	1937	1937	0
12	20240812	190800	74257144	1937	1937	1937	1937	0
13	20240812	190700	74257144	1937	1937	1937	1937	0
14	20240812	190600	74257144	1937	1937	1937	1937	0
15	20240812	190500	74257144	1937	1937	1937	1937	0
16	20240812	190400	74257144	1937	1937	1937	1937	0
17	20240812	190300	74257144	1937	1937	1937	1937	0
18	20240812	190200	74257144	1937	1937	1937	1937	0
19	20240812	190100	74257144	1937	1937	1937	1937	0
20	20240812	190000	74257144	1937	1937	1937	1937	0
21	20240812	185900	74257144	1937	1937	1937	1937	0
22	20240812	185800	74257144	1937	1937	1937	1937	0
23	20240812	185700	74257144	1937	1937	1937	1937	0
24	20240812	185600	74257144	1937	1937	1937	1937	0
25	20240812	185500	74257144	1937	1937	1937	1937	0
26	20240812	185400	74257144	1937	1937	1937	1937	0
27	20240812	185300	74257144	1937	1937	1937	1937	0
28	20240812	185200	74257144	1937	1937	1937	1937	0
29	20240812	185100	74257144	1937	1937	1937	1937	0
30	20240812	185000	74257144	1937	1937	1937	1937	0
31	20240812	184900	74257144	1937	1937	1937	1937	0
32	20240812	184800	74257144	1937	1937	1937	1937	37
33	20240812	184700	74257144	1937	1937	1937	1937	0
34	20240812	184600	74257144	1937	1937	1937	1937	0
35	20240812	184500	74257144	1937	1937	1937	1937	0
36	20240812	184400	74257144	1937	1937	1937	1937	0
37	20240812	184300	74257144	1937	1937	1937	1937	0
38	20240812	184200	74257144	1937	1937	1937	1937	0
39	20240812	184100	74257144	1937	1937	1937	1937	0
40	20240812	184000	74257144	1937	1937	1937	1937	0
41	20240812	183900	74257144	1937	1937	1937	1937	0
42	20240812	183800	74257144	1937	1937	1937	1937	0
43	20240812	183700	74257144	1937	1937	1937	1937	0
44	20240812	183600	74257144	1937	1937	1937	1937	0
45	20240812	183500	74257144	1937	1937	1937	1937	0
46	20240812	183400	74257144	1937	1937	1937	1937	0
47	20240812	183300	74257144	1937	1937	1937	1937	0
48	20240812	183200	74257144	1937	1937	1937	1937	0
49	20240812	183100	74257144	1937	1937	1937	1937	0
50	20240812	183000	74257144	1937	1937	1937	1937	0
51	20240812	182900	74257144	1937	1937	1937	1937	0
52	20240812	182800	74257144	1937	1937	1937	1937	0
53	20240812	182700	74257144	1937	1937	1937	1937	0
54	20240812	182600	74257144	1937	1937	1937	1937	0
55	20240812	182500	74257144	1937	1937	1937	1937	0
56	20240812	182400	74257144	1937	1937	1937	1937	0
57	20240812	182300	74257144	1937	1937	1937	1937	0
58	20240812	182200	74257144	1937	1937	1937	1937	0
59	20240812	182100	74257144	1937	1937	1937	1937	0
60	20240812	182000	74257144	1937	1937	1937	1937	0
61	20240812	181900	74257144	1937	1937	1937	1937	0
62	20240812	181800	74257144	1937	1937	1937	1937	37
63	20240812	181700	74257144	1937	1937	1937	1937	0
64	20240812	181600	74257144	1937	1937	1937	1937	0
65	20240812	181500	74257144	1937	1937	1937	1937	0
66	20240812	181400	74257144	1937	1937	1937	1937	0
67	20240812	181300	74257144	1937	1937	1937	1937	0
68	20240812	181200	74257144	1937	1937	1937	1937	0
69	20240812	181100	74257144	1937	1937	1937	1937	0
70	20240812	181000	74257144	1937	1937	1937	1937	0
71	20240812	180900	74257144	1937	1937	1937	1937	0
72	20240812	180800	74257144	1937	1937	1937	1937	0
73	20240812	180700	74257144	1937	1937	1937	1937	0
74	20240812	180600	74257144	1937	1937	1937	1937	0
75	20240812	180500	74257144	1937	1937	1937	1937	0
76	20240812	180400	74257144	1937	1937	1937	1937	0
77	20240812	180300	74257144	1937	1937	1937	1937	0
78	20240812	180200	74257144	1937	1937	1937	1937	0
79	20240812	180100	74257144	1937	1937	1937	1937	0
80	20240812	180000	74257144	1937	1937	1937	1937	0
81	20240812	175900	74257144	1937	1937	1937	1937	0
82	20240812	175800	74257144	1937	1937	1937	1937	0
83	20240812	175700	74257144	1937	1937	1937	1937	0
84	20240812	175600	74257144	1937	1937	1937	1937	0
85	20240812	175500	74257144	1937	1937	1937	1937	0
86	20240812	175400	74257144	1937	1937	1937	1937	0
87	20240812	175300	74257144	1937	1937	1937	1937	0
88	20240812	175200	74257144	1937	1937	1937	1937	0
89	20240812	175100	74257144	1937	1937	1937	1937	0
90	20240812	175000	74257144	1937	1937	1937	1937	0
91	20240812	174900	74257144	1937	1937	1937	1937	0
92	20240812	174800	74257144	1937	1937	1937	1937	37
93	20240812	174700	74257144	1937	1937	1937	1937	0
94	20240812	174600	74257144	1937	1937	1937	1937	0
95	20240812	174500	74257144	1937	1937	1937	1937	0
96	20240812	174400	74257144	1937	1937	1937	1937	0
97	20240812	174300	74257144	1937	1937	1937	1937	0
98	20240812	174200	74257144	1937	1937	1937	1937	0
99	20240812	174100	74257144	1937	1937	1937	1937	0
100	20240812	174000	74257144	1937	1937	1937	1937	0
101	20240812	173900	74257144	1937	1937	1937	1937	0
102	20240812	173800	74257144	1937	1937	1937	1937	0
103	20240812	173700	74257144	1937	1937	1937	1937	0
104	20240812	173600	74257144	1937	1937	1937	1937	0
105	20240812	173500	74257144	1937	1937	1937	1937	0
106	20240812	173400	74257144	1937	1937	1937	1937	0
107	20240812	173300	74257144	1937	1937	1937	1937	0
108	20240812	173200	74257144	1937	1937	1937	1937	0
109	20240812	173100	74257144	1937	1937	1937	1937	0
110	20240812	173000	74257144	1937	1937	1937	1937	0
111	20240812	172900	74257144	1937	1937	1937	1937	0
112	20240812	172800	74257144	1937	1937	1937	1937	0
113	20240812	172700	74257144	1937	1937	1937	1937	0
114	20240812	172600	74257144	1937	1937	1937	1937	0
115	20240812	172500	74257144	1937	1937	1937	1937	0
116	20240812	172400	74257144	1937	1937	1937	1937	0
117	20240812	172300	74257144	1937	1937	1937	1937	0
118	20240812	172200	74257144	1937	1937	1937	1937	0
119	20240812	172100	74257144	1937	1937	1937	1937	0
120	20240812	172000	74257144	1937	1937	1937	1937	0
121	20240812	171900	74257144	1937	1937	1937	1937	0
122	20240812	171800	74257144	1937	1937	1937	1937	37
123	20240812	171700	74257144	1937	1937	1937	1937	0
124	20240812	171600	74257144	1937	1937	1937	1937	0
125	20240812	171500	74257144	1937	1937	1937	1937	0
126	20240812	171400	74257144	1937	1937	1937	1937	0
127	20240812	171300	74257144	1937	1937	1937	1937	0
128	20240812	171200	74257144	1937	1937	1937	1937	0
129	20240812	171100	74257144	1937	1937	1937	1937	0
130	20240812	171000	74257144	1937	1937	1937	1937	0
131	20240812	170900	74257144	1937	1937	1937	1937	0
132	20240812	170800	74257144	1937	1937	1937	1937	0
133	20240812	170700	74257144	1937	1937	1937	1937	0
134	20240812	170600	74257144	1937	1937	1937	1937	0
135	20240812	170500	74257144	1937	1937	1937	1937	0
136	20240812	170400	74257144	1937	1937	1937	1937	0
137	20240812	170300	74257144	1937	1937	1937	1937	0
138	20240812	170200	74257144	1937	1937	1937	1937	0
139	20240812	170100	74257144	1937	1937	1937	1937	0
140	20240812	170000	74257144	1937	1937	1937	1937	0
141	20240812	165900	74257144	1937	1937	1937	1937	0
142	20240812	165800	74257144	1937	1937	1937	1937	0
143	20240812	165700	74257144	1937	1937	1937	1937	0
144	20240812	165600	74257144	1937	1937	1937	1937	0
145	20240812	165500	74257144	1937	1937	1937	1937	0
146	20240812	165400	74257144	1937	1937	1937	1937	0
147	20240812	165300	74257144	1937	1937	1937	1937	0
148	20240812	165200	74257144	1937	1937	1937	1937	0
149	20240812	165100	74257144	1937	1937	1937	1937	0
150	20240812	165000	74257144	1937	1937	1937	1937	0
151	20240812	164900	74257144	1937	1937	1937	1937	0
152	20240812	164800	74257144	1937	1937	1937	1937	37
153	20240812	164700	74257144	1937	1937	1937	1937	0
154	20240812	164600	74257144	1937	1937	1937	1937	0
155	20240812	164500	74257144	1937	1937	1937	1937	0
156	20240812	164400	74257144	1937	1937	1937	1937	0
157	20240812	164300	74257144	1937	1937	1937	1937	0
158	20240812	164200	74257144	1937	1937	1937	1937	0
159	20240812	164100	74257144	1937	1937	1937	1937	0
160	20240812	164000	74257144	1937	1937	1937	1937	0
161	20240812	163900	74257144	1937	1937	1937	1937	0
162	20240812	163800	74257144	1937	1937	1937	1937	0
163	20240812	163700	74257144	1937	1937	1937	1937	0
164	20240812	163600	74257144	1937	1937	1937	1937	0
165	20240812	163500	74257144	1937	1937	1937	1937	0
166	20240812	163400	74257144	1937	1937	1937	1937	0
167	20240812	163300	74257144	1937	1937	1937	1937	0
168	20240812	163200	74257144	1937	1937	1937	1937	0
169	20240812	163100	74257144	1937	1937	1937	1937	0
170	20240812	163000	74257144	1937	1937	1937	1937	0
171	20240812	162900	74257144	1937	1937	1937	1937	0
172	20240812	162800	74257144	1937	1937	1937	1937	0
173	20240812	162700	74257144	1937	1937	1937	1937	0
174	20240812	162600	74257144	1937	1937	1937	1937	0
175	20240812	162500	74257144	1937	1937	1937	1937	0
176	20240812	162400	74257144	1937	1937	1937	1937	0
177	20240812	162300	74257144	1937	1937	1937	1937	0
178	20240812	162200	74257144	1937	1937	1937	1937	0
179	20240812	162100	74257144	1937	1937	1937	1937	0
180	20240812	162000	74257144	1937	1937	1937	1937	0
181	20240812	161900	74257144	1937	1937	1937	1937	0
182	20240812	161800	74257144	1937	1937	1937	1937	37
183	20240812	161700	74257144	1937	1937	1937	1937	0
184	20240812	161600	74257144	1937	1937	1937	1937	0
185	20240812	161500	74257144	1937	1937	1937	1937	0
186	20240812	161400	74257144	1937	1937	1937	1937	0
187	20240812	161300	74257144	1937	1937	1937	1937	0
188	20240812	161200	74257144	1937	1937	1937	1937	0
189	20240812	161100	74257144	1937	1937	1937	1937	0
190	20240812	161000	74257144	1937	1937	1937	1937	0
191	20240812	160900	74257144	1937	1937	1937	1937	0
192	20240812	160800	74257144	1937	1937	1937	1937	0
193	20240812	160700	74257144	1937	1937	1937	1937	0
194	20240812	160600	74257144	1937	1937	1937	1937	0
195	20240812	160500	74257144	1937	1937	1937	1937	0
196	20240812	160400	74257144	1937	1937	1937	1937	0
197	20240812	160300	74257144	1937	1937	1937	1937	0
198	20240812	160200	74257144	1937	1937	1937	1937	0
199	20240812	160100	74257144	1937	1937	1937	1937	0
200	20240812	160000	74257144	1937	1937	1937	1937	0
201	20240812	155900	74257144	1937	1937	1937	1937	0
202	20240812	155800	74257144	1937	1937	1937	1937	0
203	20240812	155700	74257144	1937	1937	1937	1937	0
204	20240812	155600	74257144	1937	1937	1937	1937	0
205	20240812	155500	74257144	1937	1937	1937	1937	0
206	20240812	155400	74257144	1937	1937	1937	1937	0
207	20240812	155300	74257144	1937	1937	1937	1937	0
208	20240812	155200	74257144	1937	1937	1937	1937	0
209	20240812	155100	74257144	1937	1937	1937	1937	0
210	20240812	155000	74257144	1937	1937	1937	1937	0
211	20240812	154900	74257144	1937	1937	1937	1937	0
212	20240812	154800	74257144	1937	1937	1937	1937	37
213	20240812	154700	74257144	1937	1937	1937	1937	0
214	20240812	154600	74257144	1937	1937	1937	1937	0
215	20240812	154500	74257144	1937	1937	1937	1937	0
216	20240812	154400	74257144	1937	1937	1937	1937	0
217	20240812	154300	74257144	1937	1937	1937	1937	0
218	20240812	154200	74257144	1937	1937	1937	1937	0
219	20240812	154100	74257144	1937	1937	1937	1937	0
220	20240812	154000	74257144	1937	1937	1937	1937	0
221	20240812	153900	74257144	1937	1937	1937	1937	0
222	20240812	153800	74257144	1937	1937	1937	1937	0
223	20240812	153700	74257144	1937	1937	1937	1937	0
224	20240812	153600	74257144	1937	1937	1937	1937	0
225	20240812	153500	74257144	1937	1937	1937	1937	0
226	20240812	153400	74257144	1937	1937	1937	1937	0
227	20240812	153300	74257144	1937	1937	1937	1937	0
228	20240812	153200	74257144	1937	1937	1937	1937	0
229	20240812	153100	74257144	1937	1937	1937	1937	0
230	20240812	153000	74257144	1937	1937	1937	1937	37
231	20240812	152900	74185475	1937	1937	1937	1937	0
232	20240812	152800	74185475	1937	1937	1937	1937	0
233	20240812	152700	74185475	1937	1937	1937	1937	0
234	20240812	152600	74185475	1937	1937	1937	1937	0
235	20240812	152500	74185475	1937	1937	1937	1937	0
236	20240812	152400	74185475	1937	1937	1937	1937	0
237	20240812	152300	74185475	1937	1937	1937	1937	0
238	20240812	152200	74185475	1937	1937	1937	1937	0
239	20240812	152100	74185475	1937	1937	1937	1937	0
240	20240812	152000	74185475	1937	1937	1937	1937	0
241	20240812	151900	74185475	1937	1937	1937	1933	209
242	20240812	151800	73781462	1933	1934	1935	1933	106
243	20240812	151700	73576458	1937	1937	1937	1937	0
244	20240812	151600	73576458	1937	1937	1937	1937	1
245	20240812	151500	73574521	1935	1937	1937	1935	7
246	20240812	151400	73560971	1925	1925	1925	1925	0
247	20240812	151300	73560971	1925	1925	1925	1925	0
248	20240812	151200	73560971	1925	1935	1935	1925	163
249	20240812	151100	73247109	1936	1936	1936	1936	0
250	20240812	151000	73247109	1936	1936	1936	1936	0
251	20240812	150900	73247109	1936	1936	1936	1936	0
252	20240812	150800	73247109	1936	1936	1936	1936	1
253	20240812	150700	73245173	1935	1935	1935	1935	2
254	20240812	150600	73241303	1937	1937	1937	1937	0
255	20240812	150500	73241303	1937	1937	1937	1937	2
256	20240812	150400	73237429	1935	1936	1936	1935	3
257	20240812	150300	73231623	1937	1937	1937	1937	0
258	20240812	150200	73231623	1937	1936	1937	1935	655
259	20240812	150100	71963542	1934	1934	1934	1934	1
260	20240812	150000	71961608	1934	1934	1934	1934	12
261	20240812	145900	71938400	1935	1936	1936	1935	151
262	20240812	145800	71646065	1936	1936	1936	1936	0
263	20240812	145700	71646065	1936	1936	1936	1936	7
264	20240812	145600	71632513	1936	1935	1936	1935	3
265	20240812	145500	71626707	1936	1936	1936	1936	2
266	20240812	145400	71622835	1935	1934	1936	1934	110
267	20240812	145300	71409982	1934	1935	1935	1934	17
268	20240812	145200	71377088	1936	1936	1936	1936	0
269	20240812	145100	71377088	1936	1933	1936	1933	33
270	20240812	145000	71313287	1931	1926	1931	1925	12
271	20240812	144900	71290162	1926	1936	1936	1926	29
272	20240812	144800	71234118	1933	1930	1936	1930	5
273	20240812	144700	71224455	1930	1931	1931	1930	42
274	20240812	144600	71143355	1931	1931	1931	1930	14
275	20240812	144500	71116323	1931	1926	1931	1926	4
276	20240812	144400	71108608	1932	1932	1932	1932	0
277	20240812	144300	71108608	1932	1932	1932	1932	0
278	20240812	144200	71108608	1932	1932	1932	1932	0
279	20240812	144100	71108608	1932	1932	1932	1932	0
280	20240812	144000	71108608	1932	1932	1932	1932	0
281	20240812	143900	71108608	1932	1932	1932	1932	0
282	20240812	143800	71108608	1932	1932	1932	1932	0
283	20240812	143700	71108608	1932	1932	1932	1932	0
284	20240812	143600	71108608	1932	1932	1932	1932	0
285	20240812	143500	71108608	1932	1932	1932	1932	50
286	20240812	143400	71012008	1925	1925	1925	1925	0
287	20240812	143300	71012008	1925	1930	1930	1925	607
288	20240812	143200	69843513	1932	1935	1935	1932	492
289	20240812	143100	68892963	1937	1937	1937	1937	0
290	20240812	143000	68892963	1937	1937	1937	1937	0
291	20240812	142900	68892963	1937	1937	1937	1937	0
292	20240812	142800	68892963	1937	1937	1937	1937	0
293	20240812	142700	68892963	1937	1937	1937	1937	0
294	20240812	142600	68892963	1937	1937	1937	1937	4
295	20240812	142500	68885215	1937	1937	1937	1937	0
296	20240812	142400	68885215	1937	1937	1937	1937	0
297	20240812	142300	68885215	1937	1937	1937	1937	12
298	20240812	142200	68861971	1935	1935	1935	1934	5
299	20240812	142100	68852297	1937	1935	1937	1935	10
300	20240812	142000	68832940	1935	1935	1935	1934	6
301	20240812	141900	68821332	1934	1935	1935	1934	9
302	20240812	141800	68803923	1937	1937	1937	1934	7
303	20240812	141700	68790377	1932	1932	1932	1932	0
304	20240812	141600	68790377	1932	1932	1932	1927	1530
305	20240812	141500	65841762	1927	1932	1932	1927	18
306	20240812	141400	65807056	1933	1933	1933	1933	0
307	20240812	141300	65807056	1933	1926	1933	1926	1254
308	20240812	141200	63385995	1926	1926	1926	1926	60
309	20240812	141100	63270435	1926	1923	1926	1923	4441
310	20240812	141000	54721263	1923	1923	1923	1923	0
311	20240812	140900	54721263	1923	1923	1923	1923	0
312	20240812	140800	54721263	1923	1923	1923	1923	0
313	20240812	140700	54721263	1923	1923	1923	1923	11
314	20240812	140600	54700110	1924	1924	1924	1924	0
315	20240812	140500	54700110	1924	1924	1924	1924	0
316	20240812	140400	54700110	1924	1924	1924	1924	0
317	20240812	140300	54700110	1924	1924	1924	1924	488
318	20240812	140200	53761198	1925	1925	1925	1925	0
319	20240812	140100	53761198	1925	1925	1925	1925	0
320	20240812	140000	53761198	1925	1925	1925	1925	0
321	20240812	135900	53761198	1925	1925	1925	1925	0
322	20240812	135800	53761198	1925	1925	1925	1925	1
323	20240812	135700	53759273	1926	1926	1926	1926	0
324	20240812	135600	53759273	1926	1926	1926	1926	0
325	20240812	135500	53759273	1926	1926	1926	1926	0
326	20240812	135400	53759273	1926	1926	1926	1926	0
327	20240812	135300	53759273	1926	1926	1926	1926	0
328	20240812	135200	53759273	1926	1926	1926	1926	11
329	20240812	135100	53738087	1926	1926	1926	1926	0
330	20240812	135000	53738087	1926	1926	1926	1926	0
331	20240812	134900	53738087	1926	1926	1926	1926	0
332	20240812	134800	53738087	1926	1926	1926	1926	0
333	20240812	134700	53738087	1926	1926	1926	1926	0
334	20240812	134600	53738087	1926	1926	1926	1926	0
335	20240812	134500	53738087	1926	1926	1926	1926	4
336	20240812	134400	53730383	1926	1926	1926	1926	11
337	20240812	134300	53709197	1926	1926	1926	1926	0
338	20240812	134200	53709197	1926	1926	1926	1926	0
339	20240812	134100	53709197	1926	1926	1926	1926	100
340	20240812	134000	53516597	1926	1926	1926	1926	0
341	20240812	133900	53516597	1926	1926	1926	1926	0
342	20240812	133800	53516597	1926	1926	1926	1926	0
343	20240812	133700	53516597	1926	1926	1926	1926	1
344	20240812	133600	53514671	1922	1922	1922	1922	0
345	20240812	133500	53514671	1922	1922	1922	1922	0
346	20240812	133400	53514671	1922	1922	1922	1922	0
347	20240812	133300	53514671	1922	1922	1922	1922	0
348	20240812	133200	53514671	1922	1922	1922	1922	0
349	20240812	133100	53514671	1922	1922	1922	1922	0
350	20240812	133000	53514671	1922	1922	1922	1922	0
351	20240812	132900	53514671	1922	1922	1922	1922	512
352	20240812	132800	52530607	1926	1926	1926	1926	0
353	20240812	132700	52530607	1926	1926	1926	1926	0
354	20240812	132600	52530607	1926	1926	1926	1926	0
355	20240812	132500	52530607	1926	1926	1926	1926	0
356	20240812	132400	52530607	1926	1926	1926	1926	0
357	20240812	132300	52530607	1926	1926	1926	1926	0
358	20240812	132200	52530607	1926	1926	1926	1926	0
359	20240812	132100	52530607	1926	1926	1926	1926	0
360	20240812	132000	52530607	1926	1926	1926	1926	0
361	20240812	131900	52530607	1926	1926	1926	1926	0
362	20240812	131800	52530607	1926	1926	1926	1926	0
363	20240812	131700	52530607	1926	1926	1926	1926	0
364	20240812	131600	52530607	1926	1926	1926	1926	0
365	20240812	131500	52530607	1926	1926	1926	1926	0
366	20240812	131400	52530607	1926	1926	1926	1926	0
367	20240812	131300	52530607	1926	1926	1926	1926	0
368	20240812	131200	52530607	1926	1926	1926	1926	0
369	20240812	131100	52530607	1926	1926	1926	1926	0
370	20240812	131000	52530607	1926	1926	1926	1926	0
371	20240812	130900	52530607	1926	1926	1926	1926	0
372	20240812	130800	52530607	1926	1926	1926	1926	1
373	20240812	130700	52528681	1926	1926	1926	1926	0
374	20240812	130600	52528681	1926	1926	1926	1926	0
375	20240812	130500	52528681	1926	1926	1926	1926	10
376	20240812	130400	52509421	1926	1926	1926	1926	1
377	20240812	130300	52507495	1921	1924	1924	1921	5105
378	20240812	130200	42685760	1924	1924	1924	1924	510
379	20240812	130100	41704520	1924	1924	1924	1924	0
380	20240812	130000	41704520	1924	1924	1924	1924	0
381	20240812	125900	41704520	1924	1924	1924	1924	0
382	20240812	125800	41704520	1924	1924	1924	1924	0
383	20240812	125700	41704520	1924	1924	1924	1924	0
384	20240812	125600	41704520	1924	1924	1924	1924	6
385	20240812	125500	41692976	1924	1924	1924	1924	21
386	20240812	125400	41652572	1924	1924	1924	1924	0
387	20240812	125300	41652572	1924	1924	1924	1924	0
388	20240812	125200	41652572	1924	1924	1924	1924	0
389	20240812	125100	41652572	1924	1924	1924	1924	10
390	20240812	125000	41633332	1924	1924	1924	1924	150
391	20240812	124900	41344732	1924	1924	1924	1924	0
392	20240812	124800	41344732	1924	1924	1924	1924	0
393	20240812	124700	41344732	1924	1924	1924	1924	0
394	20240812	124600	41344732	1924	1924	1924	1924	0
395	20240812	124500	41344732	1924	1924	1924	1924	0
396	20240812	124400	41344732	1924	1924	1924	1924	0
397	20240812	124300	41344732	1924	1924	1924	1924	0
398	20240812	124200	41344732	1924	1924	1924	1924	0
399	20240812	124100	41344732	1924	1924	1924	1924	0
400	20240812	124000	41344732	1924	1924	1924	1924	0
401	20240812	123900	41344732	1924	1924	1924	1924	59
402	20240812	123800	41231216	1924	1924	1924	1924	0
403	20240812	123700	41231216	1924	1924	1924	1924	0
404	20240812	123600	41231216	1924	1924	1924	1924	0
405	20240812	123500	41231216	1924	1924	1924	1924	0
406	20240812	123400	41231216	1924	1924	1924	1924	0
407	20240812	123300	41231216	1924	1924	1924	1924	0
408	20240812	123200	41231216	1924	1924	1924	1924	0
409	20240812	123100	41231216	1924	1924	1924	1924	0
410	20240812	123000	41231216	1924	1924	1924	1924	0
411	20240812	122900	41231216	1924	1924	1924	1924	0
412	20240812	122800	41231216	1924	1924	1924	1924	0
413	20240812	122700	41231216	1924	1924	1924	1924	0
414	20240812	122600	41231216	1924	1924	1924	1924	0
415	20240812	122500	41231216	1924	1924	1924	1924	0
416	20240812	122400	41231216	1924	1924	1924	1924	0
417	20240812	122300	41231216	1924	1924	1924	1924	0
418	20240812	122200	41231216	1924	1924	1924	1924	0
419	20240812	122100	41231216	1924	1924	1924	1924	4
420	20240812	122000	41223520	1924	1924	1924	1924	0
421	20240812	121900	41223520	1924	1924	1924	1924	0
422	20240812	121800	41223520	1924	1924	1924	1924	0
423	20240812	121700	41223520	1924	1924	1924	1924	12
424	20240812	121600	41200432	1924	1924	1924	1924	50
425	20240812	121500	41104232	1924	1924	1924	1924	1
426	20240812	121400	41102308	1924	1924	1924	1924	0
427	20240812	121300	41102308	1924	1924	1924	1924	0
428	20240812	121200	41102308	1924	1924	1924	1924	0
429	20240812	121100	41102308	1924	1924	1924	1924	0
430	20240812	121000	41102308	1924	1924	1924	1924	3
431	20240812	120900	41096536	1924	1924	1924	1924	0
432	20240812	120800	41096536	1924	1924	1924	1924	11
433	20240812	120700	41075372	1924	1924	1924	1924	0
434	20240812	120600	41075372	1924	1924	1924	1924	30
435	20240812	120500	41017652	1924	1924	1924	1924	0
436	20240812	120400	41017652	1924	1924	1924	1924	3
437	20240812	120300	41011880	1924	1924	1924	1924	0
438	20240812	120200	41011880	1924	1924	1924	1924	117
439	20240812	120100	40786772	1924	1924	1924	1924	6
440	20240812	120000	40775228	1924	1924	1924	1924	0
441	20240812	115900	40775228	1924	1924	1924	1924	0
442	20240812	115800	40775228	1924	1924	1924	1924	3
443	20240812	115700	40769456	1924	1924	1924	1924	103
444	20240812	115600	40571284	1924	1924	1924	1924	0
445	20240812	115500	40571284	1924	1924	1924	1924	0
446	20240812	115400	40571284	1924	1924	1924	1924	268
447	20240812	115300	40055652	1924	1924	1924	1924	4
448	20240812	115200	40047956	1923	1923	1923	1923	3
449	20240812	115100	40042187	1920	1920	1920	1920	0
450	20240812	115000	40042187	1920	1920	1920	1920	0
451	20240812	114900	40042187	1920	1920	1920	1920	0
452	20240812	114800	40042187	1920	1920	1920	1920	0
453	20240812	114700	40042187	1920	1920	1920	1920	0
454	20240812	114600	40042187	1920	1920	1920	1920	0
455	20240812	114500	40042187	1920	1920	1920	1920	15
456	20240812	114400	40013387	1922	1925	1925	1922	217
457	20240812	114300	39596283	1926	1926	1926	1926	0
458	20240812	114200	39596283	1926	1926	1926	1926	0
459	20240812	114100	39596283	1926	1926	1926	1926	23
460	20240812	114000	39551985	1926	1926	1926	1926	0
461	20240812	113900	39551985	1926	1926	1926	1926	200
462	20240812	113800	39166785	1925	1925	1925	1925	0
463	20240812	113700	39166785	1925	1925	1925	1925	0
464	20240812	113600	39166785	1925	1925	1925	1925	0
465	20240812	113500	39166785	1925	1925	1925	1925	0
466	20240812	113400	39166785	1925	1925	1925	1925	529
467	20240812	113300	38148460	1925	1925	1925	1925	0
468	20240812	113200	38148460	1925	1926	1926	1925	175
469	20240812	113100	37811414	1926	1926	1926	1926	0
470	20240812	113000	37811414	1926	1926	1926	1926	0
471	20240812	112900	37811414	1926	1926	1926	1926	0
472	20240812	112800	37811414	1926	1926	1926	1926	0
473	20240812	112700	37811414	1926	1926	1926	1926	0
474	20240812	112600	37811414	1926	1926	1926	1926	0
475	20240812	112500	37811414	1926	1926	1926	1926	4
476	20240812	112400	37803710	1927	1927	1927	1927	1
477	20240812	112300	37801783	1929	1929	1929	1929	0
478	20240812	112200	37801783	1929	1933	1933	1929	161
479	20240812	112100	37490706	1933	1933	1933	1933	0
480	20240812	112000	37490706	1933	1933	1933	1933	0
481	20240812	111900	37490706	1933	1933	1933	1933	0
482	20240812	111800	37490706	1933	1933	1933	1933	0
483	20240812	111700	37490706	1933	1933	1933	1933	0
484	20240812	111600	37490706	1933	1933	1933	1933	0
485	20240812	111500	37490706	1933	1933	1933	1933	0
486	20240812	111400	37490706	1933	1933	1933	1933	0
487	20240812	111300	37490706	1933	1934	1934	1933	3
488	20240812	111200	37484906	1934	1934	1934	1934	6
489	20240812	111100	37473302	1934	1939	1939	1934	2
490	20240812	111000	37469429	1934	1934	1934	1934	0
491	20240812	110900	37469429	1934	1934	1934	1934	0
492	20240812	110800	37469429	1934	1934	1934	1934	0
493	20240812	110700	37469429	1934	1935	1935	1934	2
494	20240812	110600	37465560	1936	1936	1936	1936	0
495	20240812	110500	37465560	1936	1936	1939	1935	6
496	20240812	110400	37453941	1936	1936	1936	1936	1
497	20240812	110300	37452005	1933	1938	1938	1933	3
498	20240812	110200	37446197	1939	1939	1939	1939	1
499	20240812	110100	37444258	1939	1938	1943	1938	6
500	20240812	110000	37432621	1938	1940	1942	1937	30
501	20240812	105900	37374422	1933	1938	1938	1933	18
502	20240812	105800	37339573	1938	1938	1938	1938	0
503	20240812	105700	37339573	1938	1938	1938	1938	0
504	20240812	105600	37339573	1938	1938	1938	1938	31
505	20240812	105500	37279495	1932	1932	1932	1932	0
506	20240812	105400	37279495	1932	1932	1932	1932	0
507	20240812	105300	37279495	1932	1932	1932	1932	0
508	20240812	105200	37279495	1932	1932	1932	1932	0
509	20240812	105100	37279495	1932	1932	1932	1932	0
510	20240812	105000	37279495	1932	1932	1932	1932	0
511	20240812	104900	37279495	1932	1932	1932	1932	1079
512	20240812	104800	35194867	1932	1932	1932	1932	0
513	20240812	104700	35194867	1932	1937	1937	1928	9
514	20240812	104600	35177478	1930	1930	1930	1930	0
515	20240812	104500	35177478	1930	1937	1937	1930	4852
516	20240812	104400	25783625	1937	1943	1943	1937	127
517	20240812	104300	25537557	1943	1943	1943	1940	513
518	20240812	104200	24542319	1942	1942	1942	1942	1
519	20240812	104100	24540377	1943	1943	1943	1943	5
520	20240812	104000	24530662	1944	1944	1944	1944	0
521	20240812	103900	24530662	1944	1944	1944	1944	0
522	20240812	103800	24530662	1944	1944	1944	1944	0
523	20240812	103700	24530662	1944	1944	1944	1944	0
524	20240812	103600	24530662	1944	1944	1944	1944	6
525	20240812	103500	24518998	1945	1945	1945	1945	0
526	20240812	103400	24518998	1945	1946	1946	1945	60
527	20240812	103300	24402242	1947	1947	1947	1947	0
528	20240812	103200	24402242	1947	1947	1947	1947	0
529	20240812	103100	24402242	1947	1947	1947	1947	0
530	20240812	103000	24402242	1947	1947	1947	1947	0
531	20240812	102900	24402242	1947	1947	1947	1947	50
532	20240812	102800	24304892	1947	1947	1947	1947	0
533	20240812	102700	24304892	1947	1947	1947	1947	1
534	20240812	102600	24302945	1947	1947	1947	1947	0
535	20240812	102500	24302945	1947	1950	1950	1947	20
536	20240812	102400	24263948	1952	1952	1952	1952	0
537	20240812	102300	24263948	1952	1952	1952	1952	0
538	20240812	102200	24263948	1952	1952	1952	1952	400
539	20240812	102100	23483148	1952	1949	1952	1948	5
540	20240812	102000	23473395	1952	1953	1953	1950	625
541	20240812	101900	22254637	1948	1949	1951	1948	497
542	20240812	101800	21284995	1952	1951	1956	1951	3918
543	20240812	101700	13631231	1946	1946	1946	1946	156
544	20240812	101600	13327655	1951	1951	1951	1951	0
545	20240812	101500	13327655	1951	1951	1951	1951	0
546	20240812	101400	13327655	1951	1951	1951	1951	1
547	20240812	101300	13325704	1941	1941	1941	1941	0
548	20240812	101200	13325704	1941	1940	1941	1940	623
549	20240812	101100	12116966	1940	1940	1940	1940	2
550	20240812	101000	12113086	1940	1940	1940	1940	0
551	20240812	100900	12113086	1940	1940	1940	1940	1
552	20240812	100800	12111146	1936	1940	1940	1936	172
553	20240812	100700	11777470	1940	1940	1940	1940	0
554	20240812	100600	11777470	1940	1940	1940	1940	0
555	20240812	100500	11777470	1940	1940	1940	1940	109
556	20240812	100400	11566010	1940	1940	1940	1940	0
557	20240812	100300	11566010	1940	1940	1940	1940	0
558	20240812	100200	11566010	1940	1940	1940	1940	0
559	20240812	100100	11566010	1940	1940	1940	1940	1
560	20240812	100000	11564070	1940	1949	1949	1940	46
561	20240812	095900	11474459	1951	1951	1951	1951	0
562	20240812	095800	11474459	1951	1951	1951	1951	1
563	20240812	095700	11472508	1949	1949	1949	1949	0
564	20240812	095600	11472508	1949	1949	1949	1949	0
565	20240812	095500	11472508	1949	1949	1949	1949	0
566	20240812	095400	11472508	1949	1949	1949	1949	1
567	20240812	095300	11470559	1949	1950	1950	1949	2
568	20240812	095200	11466660	1951	1951	1951	1951	1
569	20240812	095100	11464709	1948	1948	1948	1948	0
570	20240812	095000	11464709	1948	1948	1948	1948	0
571	20240812	094900	11464709	1948	1946	1951	1946	12
572	20240812	094800	11441345	1941	1944	1944	1941	295
573	20240812	094700	10868743	1942	1943	1943	1942	2
574	20240812	094600	10864858	1946	1946	1946	1946	0
575	20240812	094500	10864858	1946	1948	1948	1946	822
576	20240812	094400	9264246	1948	1945	1948	1945	9
577	20240812	094300	9246732	1942	1942	1942	1942	119
578	20240812	094200	9015634	1931	1925	1931	1925	1156
579	20240812	094100	6787011	1936	1936	1936	1936	0
580	20240812	094000	6787011	1936	1936	1936	1936	0
581	20240812	093900	6787011	1936	1936	1936	1936	0
582	20240812	093800	6787011	1936	1936	1936	1936	0
583	20240812	093700	6787011	1936	1936	1936	1936	0
584	20240812	093600	6787011	1936	1936	1936	1936	0
585	20240812	093500	6787011	1936	1936	1936	1936	0
586	20240812	093400	6787011	1936	1936	1936	1936	1
587	20240812	093300	6785075	1936	1936	1936	1936	0
588	20240812	093200	6785075	1936	1936	1936	1936	0
589	20240812	093100	6785075	1936	1936	1936	1936	1
590	20240812	093000	6783139	1930	1930	1930	1930	27
591	20240812	092900	6731029	1930	1930	1930	1930	0
592	20240812	092800	6731029	1930	1930	1930	1930	0
593	20240812	092700	6731029	1930	1930	1930	1930	0
594	20240812	092600	6731029	1930	1943	1943	1930	164
595	20240812	092500	6413689	1943	1943	1943	1940	117
596	20240812	092400	6186703	1943	1943	1943	1943	6
597	20240812	092300	6175045	1948	1948	1948	1948	0
598	20240812	092200	6175045	1948	1948	1948	1948	0
599	20240812	092100	6175045	1948	1948	1948	1943	27
600	20240812	092000	6122569	1945	1948	1948	1945	14
601	20240812	091900	6095333	1948	1948	1948	1948	12
602	20240812	091800	6071957	1954	1950	1954	1945	199
603	20240812	091700	5684643	1945	1945	1945	1945	0
604	20240812	091600	5684643	1945	1943	1945	1938	543
605	20240812	091500	4630952	1943	1941	1943	1941	51
606	20240812	091400	4531959	1941	1935	1941	1935	1500
607	20240812	091300	1621118	1930	1930	1930	1930	537
608	20240812	091200	584708	1941	1941	1941	1941	0
609	20240812	091100	584708	1941	1941	1941	1941	0
610	20240812	091000	584708	1941	1941	1941	1941	1
611	20240812	090900	582767	1937	1937	1941	1937	4
612	20240812	090800	575015	1941	1941	1941	1941	0
613	20240812	090700	575015	1941	1939	1941	1939	13
614	20240812	090600	549785	1941	1941	1941	1941	0
615	20240812	090500	549785	1941	1941	1941	1941	6
616	20240812	090400	538139	1956	1956	1956	1956	0
617	20240812	090300	538139	1956	1956	1956	1956	0
618	20240812	090200	538139	1956	1956	1956	1956	0
619	20240812	090100	538139	1956	1956	1956	1956	0
620	20240812	090000	538139	1956	1957	1957	1956	275