KissMeData/067000/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	194200	125367694	1931	1931	1931	1931	1246
3	20240823	194100	125367694	1931	1931	1931	1931	0
4	20240823	194000	125367694	1931	1931	1931	1931	0
5	20240823	193900	125367694	1931	1931	1931	1931	0
6	20240823	193800	125367694	1931	1931	1931	1931	0
7	20240823	193700	125367694	1931	1931	1931	1931	0
8	20240823	193600	125367694	1931	1931	1931	1931	0
9	20240823	193500	125367694	1931	1931	1931	1931	0
10	20240823	193400	125367694	1931	1931	1931	1931	0
11	20240823	193300	125367694	1931	1931	1931	1931	0
12	20240823	193200	125367694	1931	1931	1931	1931	0
13	20240823	193100	125367694	1931	1931	1931	1931	0
14	20240823	193000	125367694	1931	1931	1931	1931	0
15	20240823	192900	125367694	1931	1931	1931	1931	0
16	20240823	192800	125367694	1931	1931	1931	1931	0
17	20240823	192700	125367694	1931	1931	1931	1931	0
18	20240823	192600	125367694	1931	1931	1931	1931	0
19	20240823	192500	125367694	1931	1931	1931	1931	0
20	20240823	192400	125367694	1931	1931	1931	1931	0
21	20240823	192300	125367694	1931	1931	1931	1931	0
22	20240823	192200	125367694	1931	1931	1931	1931	0
23	20240823	192100	125367694	1931	1931	1931	1931	0
24	20240823	192000	125367694	1931	1931	1931	1931	0
25	20240823	191900	125367694	1931	1931	1931	1931	0
26	20240823	191800	125367694	1931	1931	1931	1931	0
27	20240823	191700	125367694	1931	1931	1931	1931	0
28	20240823	191600	125367694	1931	1931	1931	1931	0
29	20240823	191500	125367694	1931	1931	1931	1931	0
30	20240823	191400	125367694	1931	1931	1931	1931	0
31	20240823	191300	125367694	1931	1931	1931	1931	0
32	20240823	191200	125367694	1931	1931	1931	1931	1246
33	20240823	191100	125367694	1931	1931	1931	1931	0
34	20240823	191000	125367694	1931	1931	1931	1931	0
35	20240823	190900	125367694	1931	1931	1931	1931	0
36	20240823	190800	125367694	1931	1931	1931	1931	0
37	20240823	190700	125367694	1931	1931	1931	1931	0
38	20240823	190600	125367694	1931	1931	1931	1931	0
39	20240823	190500	125367694	1931	1931	1931	1931	0
40	20240823	190400	125367694	1931	1931	1931	1931	0
41	20240823	190300	125367694	1931	1931	1931	1931	0
42	20240823	190200	125367694	1931	1931	1931	1931	0
43	20240823	190100	125367694	1931	1931	1931	1931	0
44	20240823	190000	125367694	1931	1931	1931	1931	0
45	20240823	185900	125367694	1931	1931	1931	1931	0
46	20240823	185800	125367694	1931	1931	1931	1931	0
47	20240823	185700	125367694	1931	1931	1931	1931	0
48	20240823	185600	125367694	1931	1931	1931	1931	0
49	20240823	185500	125367694	1931	1931	1931	1931	0
50	20240823	185400	125367694	1931	1931	1931	1931	0
51	20240823	185300	125367694	1931	1931	1931	1931	0
52	20240823	185200	125367694	1931	1931	1931	1931	0
53	20240823	185100	125367694	1931	1931	1931	1931	0
54	20240823	185000	125367694	1931	1931	1931	1931	0
55	20240823	184900	125367694	1931	1931	1931	1931	0
56	20240823	184800	125367694	1931	1931	1931	1931	0
57	20240823	184700	125367694	1931	1931	1931	1931	0
58	20240823	184600	125367694	1931	1931	1931	1931	0
59	20240823	184500	125367694	1931	1931	1931	1931	0
60	20240823	184400	125367694	1931	1931	1931	1931	0
61	20240823	184300	125367694	1931	1931	1931	1931	0
62	20240823	184200	125367694	1931	1931	1931	1931	1246
63	20240823	184100	125367694	1931	1931	1931	1931	0
64	20240823	184000	125367694	1931	1931	1931	1931	0
65	20240823	183900	125367694	1931	1931	1931	1931	0
66	20240823	183800	125367694	1931	1931	1931	1931	0
67	20240823	183700	125367694	1931	1931	1931	1931	0
68	20240823	183600	125367694	1931	1931	1931	1931	0
69	20240823	183500	125367694	1931	1931	1931	1931	0
70	20240823	183400	125367694	1931	1931	1931	1931	0
71	20240823	183300	125367694	1931	1931	1931	1931	0
72	20240823	183200	125367694	1931	1931	1931	1931	0
73	20240823	183100	125367694	1931	1931	1931	1931	0
74	20240823	183000	125367694	1931	1931	1931	1931	0
75	20240823	182900	125367694	1931	1931	1931	1931	0
76	20240823	182800	125367694	1931	1931	1931	1931	0
77	20240823	182700	125367694	1931	1931	1931	1931	0
78	20240823	182600	125367694	1931	1931	1931	1931	0
79	20240823	182500	125367694	1931	1931	1931	1931	0
80	20240823	182400	125367694	1931	1931	1931	1931	0
81	20240823	182300	125367694	1931	1931	1931	1931	0
82	20240823	182200	125367694	1931	1931	1931	1931	0
83	20240823	182100	125367694	1931	1931	1931	1931	0
84	20240823	182000	125367694	1931	1931	1931	1931	0
85	20240823	181900	125367694	1931	1931	1931	1931	0
86	20240823	181800	125367694	1931	1931	1931	1931	0
87	20240823	181700	125367694	1931	1931	1931	1931	0
88	20240823	181600	125367694	1931	1931	1931	1931	0
89	20240823	181500	125367694	1931	1931	1931	1931	0
90	20240823	181400	125367694	1931	1931	1931	1931	0
91	20240823	181300	125367694	1931	1931	1931	1931	0
92	20240823	181200	125367694	1931	1931	1931	1931	1246
93	20240823	181100	125367694	1931	1931	1931	1931	0
94	20240823	181000	125367694	1931	1931	1931	1931	0
95	20240823	180900	125367694	1931	1931	1931	1931	0
96	20240823	180800	125367694	1931	1931	1931	1931	0
97	20240823	180700	125367694	1931	1931	1931	1931	0
98	20240823	180600	125367694	1931	1931	1931	1931	0
99	20240823	180500	125367694	1931	1931	1931	1931	0
100	20240823	180400	125367694	1931	1931	1931	1931	0
101	20240823	180300	125367694	1931	1931	1931	1931	0
102	20240823	180200	125367694	1931	1931	1931	1931	0
103	20240823	180100	125367694	1931	1931	1931	1931	0
104	20240823	180000	125367694	1931	1931	1931	1931	0
105	20240823	175900	125367694	1931	1931	1931	1931	0
106	20240823	175800	125367694	1931	1931	1931	1931	0
107	20240823	175700	125367694	1931	1931	1931	1931	0
108	20240823	175600	125367694	1931	1931	1931	1931	0
109	20240823	175500	125367694	1931	1931	1931	1931	0
110	20240823	175400	125367694	1931	1931	1931	1931	0
111	20240823	175300	125367694	1931	1931	1931	1931	0
112	20240823	175200	125367694	1931	1931	1931	1931	0
113	20240823	175100	125367694	1931	1931	1931	1931	0
114	20240823	175000	125367694	1931	1931	1931	1931	0
115	20240823	174900	125367694	1931	1931	1931	1931	0
116	20240823	174800	125367694	1931	1931	1931	1931	0
117	20240823	174700	125367694	1931	1931	1931	1931	0
118	20240823	174600	125367694	1931	1931	1931	1931	0
119	20240823	174500	125367694	1931	1931	1931	1931	0
120	20240823	174400	125367694	1931	1931	1931	1931	0
121	20240823	174300	125367694	1931	1931	1931	1931	0
122	20240823	174200	125367694	1931	1931	1931	1931	1246
123	20240823	174100	125367694	1931	1931	1931	1931	0
124	20240823	174000	125367694	1931	1931	1931	1931	0
125	20240823	173900	125367694	1931	1931	1931	1931	0
126	20240823	173800	125367694	1931	1931	1931	1931	0
127	20240823	173700	125367694	1931	1931	1931	1931	0
128	20240823	173600	125367694	1931	1931	1931	1931	0
129	20240823	173500	125367694	1931	1931	1931	1931	0
130	20240823	173400	125367694	1931	1931	1931	1931	0
131	20240823	173300	125367694	1931	1931	1931	1931	0
132	20240823	173200	125367694	1931	1931	1931	1931	0
133	20240823	173100	125367694	1931	1931	1931	1931	0
134	20240823	173000	125367694	1931	1931	1931	1931	0
135	20240823	172900	125367694	1931	1931	1931	1931	0
136	20240823	172800	125367694	1931	1931	1931	1931	0
137	20240823	172700	125367694	1931	1931	1931	1931	0
138	20240823	172600	125367694	1931	1931	1931	1931	0
139	20240823	172500	125367694	1931	1931	1931	1931	0
140	20240823	172400	125367694	1931	1931	1931	1931	0
141	20240823	172300	125367694	1931	1931	1931	1931	0
142	20240823	172200	125367694	1931	1931	1931	1931	0
143	20240823	172100	125367694	1931	1931	1931	1931	0
144	20240823	172000	125367694	1931	1931	1931	1931	0
145	20240823	171900	125367694	1931	1931	1931	1931	0
146	20240823	171800	125367694	1931	1931	1931	1931	0
147	20240823	171700	125367694	1931	1931	1931	1931	0
148	20240823	171600	125367694	1931	1931	1931	1931	0
149	20240823	171500	125367694	1931	1931	1931	1931	0
150	20240823	171400	125367694	1931	1931	1931	1931	0
151	20240823	171300	125367694	1931	1931	1931	1931	0
152	20240823	171200	125367694	1931	1931	1931	1931	1246
153	20240823	171100	125367694	1931	1931	1931	1931	0
154	20240823	171000	125367694	1931	1931	1931	1931	0
155	20240823	170900	125367694	1931	1931	1931	1931	0
156	20240823	170800	125367694	1931	1931	1931	1931	0
157	20240823	170700	125367694	1931	1931	1931	1931	0
158	20240823	170600	125367694	1931	1931	1931	1931	0
159	20240823	170500	125367694	1931	1931	1931	1931	0
160	20240823	170400	125367694	1931	1931	1931	1931	0
161	20240823	170300	125367694	1931	1931	1931	1931	0
162	20240823	170200	125367694	1931	1931	1931	1931	0
163	20240823	170100	125367694	1931	1931	1931	1931	0
164	20240823	170000	125367694	1931	1931	1931	1931	0
165	20240823	165900	125367694	1931	1931	1931	1931	0
166	20240823	165800	125367694	1931	1931	1931	1931	0
167	20240823	165700	125367694	1931	1931	1931	1931	0
168	20240823	165600	125367694	1931	1931	1931	1931	0
169	20240823	165500	125367694	1931	1931	1931	1931	0
170	20240823	165400	125367694	1931	1931	1931	1931	0
171	20240823	165300	125367694	1931	1931	1931	1931	0
172	20240823	165200	125367694	1931	1931	1931	1931	0
173	20240823	165100	125367694	1931	1931	1931	1931	0
174	20240823	165000	125367694	1931	1931	1931	1931	0
175	20240823	164900	125367694	1931	1931	1931	1931	0
176	20240823	164800	125367694	1931	1931	1931	1931	0
177	20240823	164700	125367694	1931	1931	1931	1931	0
178	20240823	164600	125367694	1931	1931	1931	1931	0
179	20240823	164500	125367694	1931	1931	1931	1931	0
180	20240823	164400	125367694	1931	1931	1931	1931	0
181	20240823	164300	125367694	1931	1931	1931	1931	0
182	20240823	164200	125367694	1931	1931	1931	1931	1246
183	20240823	164100	125367694	1931	1931	1931	1931	0
184	20240823	164000	125367694	1931	1931	1931	1931	0
185	20240823	163900	125367694	1931	1931	1931	1931	0
186	20240823	163800	125367694	1931	1931	1931	1931	0
187	20240823	163700	125367694	1931	1931	1931	1931	0
188	20240823	163600	125367694	1931	1931	1931	1931	0
189	20240823	163500	125367694	1931	1931	1931	1931	0
190	20240823	163400	125367694	1931	1931	1931	1931	0
191	20240823	163300	125367694	1931	1931	1931	1931	0
192	20240823	163200	125367694	1931	1931	1931	1931	0
193	20240823	163100	125367694	1931	1931	1931	1931	0
194	20240823	163000	125367694	1931	1931	1931	1931	0
195	20240823	162900	125367694	1931	1931	1931	1931	0
196	20240823	162800	125367694	1931	1931	1931	1931	0
197	20240823	162700	125367694	1931	1931	1931	1931	0
198	20240823	162600	125367694	1931	1931	1931	1931	0
199	20240823	162500	125367694	1931	1931	1931	1931	0
200	20240823	162400	125367694	1931	1931	1931	1931	0
201	20240823	162300	125367694	1931	1931	1931	1931	0
202	20240823	162200	125367694	1931	1931	1931	1931	0
203	20240823	162100	125367694	1931	1931	1931	1931	0
204	20240823	162000	125367694	1931	1931	1931	1931	0
205	20240823	161900	125367694	1931	1931	1931	1931	0
206	20240823	161800	125367694	1931	1931	1931	1931	0
207	20240823	161700	125367694	1931	1931	1931	1931	0
208	20240823	161600	125367694	1931	1931	1931	1931	0
209	20240823	161500	125367694	1931	1931	1931	1931	0
210	20240823	161400	125367694	1931	1931	1931	1931	0
211	20240823	161300	125367694	1931	1931	1931	1931	0
212	20240823	161200	125367694	1931	1931	1931	1931	1246
213	20240823	161100	125367694	1931	1931	1931	1931	0
214	20240823	161000	125367694	1931	1931	1931	1931	0
215	20240823	160900	125367694	1931	1931	1931	1931	0
216	20240823	160800	125367694	1931	1931	1931	1931	0
217	20240823	160700	125367694	1931	1931	1931	1931	0
218	20240823	160600	125367694	1931	1931	1931	1931	0
219	20240823	160500	125367694	1931	1931	1931	1931	0
220	20240823	160400	125367694	1931	1931	1931	1931	0
221	20240823	160300	125367694	1931	1931	1931	1931	0
222	20240823	160200	125367694	1931	1931	1931	1931	0
223	20240823	160100	125367694	1931	1931	1931	1931	0
224	20240823	160000	125367694	1931	1931	1931	1931	0
225	20240823	155900	125367694	1931	1931	1931	1931	0
226	20240823	155800	125367694	1931	1931	1931	1931	0
227	20240823	155700	125367694	1931	1931	1931	1931	0
228	20240823	155600	125367694	1931	1931	1931	1931	0
229	20240823	155500	125367694	1931	1931	1931	1931	0
230	20240823	155400	125367694	1931	1931	1931	1931	0
231	20240823	155300	125367694	1931	1931	1931	1931	0
232	20240823	155200	125367694	1931	1931	1931	1931	0
233	20240823	155100	125367694	1931	1931	1931	1931	0
234	20240823	155000	125367694	1931	1931	1931	1931	0
235	20240823	154900	125367694	1931	1931	1931	1931	0
236	20240823	154800	125367694	1931	1931	1931	1931	0
237	20240823	154700	125367694	1931	1931	1931	1931	0
238	20240823	154600	125367694	1931	1931	1931	1931	0
239	20240823	154500	125367694	1931	1931	1931	1931	0
240	20240823	154400	125367694	1931	1931	1931	1931	0
241	20240823	154300	125367694	1931	1931	1931	1931	0
242	20240823	154200	125367694	1931	1931	1931	1931	1246
243	20240823	154100	125367694	1931	1931	1931	1931	0
244	20240823	154000	125367694	1931	1931	1931	1931	0
245	20240823	153900	125367694	1931	1931	1931	1931	0
246	20240823	153800	125367694	1931	1931	1931	1931	0
247	20240823	153700	125367694	1931	1931	1931	1931	0
248	20240823	153600	125367694	1931	1931	1931	1931	0
249	20240823	153500	125367694	1931	1931	1931	1931	0
250	20240823	153400	125367694	1931	1931	1931	1931	0
251	20240823	153300	125367694	1931	1931	1931	1931	0
252	20240823	153200	125367694	1931	1931	1931	1931	0
253	20240823	153100	125367694	1931	1931	1931	1931	0
254	20240823	153000	125367694	1931	1931	1931	1931	1246
255	20240823	152900	122961668	1930	1930	1930	1930	0
256	20240823	152800	122961668	1930	1930	1930	1930	0
257	20240823	152700	122961668	1930	1930	1930	1930	0
258	20240823	152600	122961668	1930	1930	1930	1930	0
259	20240823	152500	122961668	1930	1930	1930	1930	0
260	20240823	152400	122961668	1930	1930	1930	1930	0
261	20240823	152300	122961668	1930	1930	1930	1930	0
262	20240823	152200	122961668	1930	1930	1930	1930	0
263	20240823	152100	122961668	1930	1930	1930	1930	0
264	20240823	152000	122961668	1930	1930	1930	1930	0
265	20240823	151900	122961668	1930	1930	1930	1930	51
266	20240823	151800	122863238	1920	1920	1920	1920	0
267	20240823	151700	122863238	1920	1920	1920	1920	0
268	20240823	151600	122863238	1920	1920	1920	1920	0
269	20240823	151500	122863238	1920	1930	1930	1920	869
270	20240823	151400	121186118	1930	1930	1930	1930	55
271	20240823	151300	121079968	1931	1931	1931	1931	0
272	20240823	151200	121079968	1931	1931	1931	1931	1
273	20240823	151100	121078037	1924	1923	1924	1923	332
274	20240823	151000	120439369	1923	1923	1923	1923	130
275	20240823	150900	120189379	1923	1923	1923	1923	1
276	20240823	150800	120187456	1915	1915	1915	1915	0
277	20240823	150700	120187456	1915	1915	1915	1915	1
278	20240823	150600	120185541	1924	1924	1924	1924	1
279	20240823	150500	120183617	1915	1915	1915	1915	0
280	20240823	150400	120183617	1915	1922	1922	1915	2956
281	20240823	150300	114511309	1922	1922	1922	1922	1
282	20240823	150200	114509387	1922	1922	1922	1922	0
283	20240823	150100	114509387	1922	1922	1922	1922	0
284	20240823	150000	114509387	1922	1922	1922	1922	0
285	20240823	145900	114509387	1922	1922	1922	1922	0
286	20240823	145800	114509387	1922	1922	1922	1922	0
287	20240823	145700	114509387	1922	1922	1922	1922	0
288	20240823	145600	114509387	1922	1922	1922	1922	0
289	20240823	145500	114509387	1922	1922	1922	1922	0
290	20240823	145400	114509387	1922	1922	1922	1922	0
291	20240823	145300	114509387	1922	1922	1922	1922	0
292	20240823	145200	114509387	1922	1922	1922	1922	0
293	20240823	145100	114509387	1922	1922	1922	1922	0
294	20240823	145000	114509387	1922	1922	1922	1922	627
295	20240823	144900	113304293	1922	1922	1922	1922	316
296	20240823	144800	112696941	1922	1922	1922	1922	0
297	20240823	144700	112696941	1922	1922	1922	1922	50
298	20240823	144600	112600841	1924	1922	1924	1922	624
299	20240823	144500	111400665	1924	1924	1924	1924	0
300	20240823	144400	111400665	1924	1924	1924	1924	44
301	20240823	144300	111316009	1923	1923	1923	1923	0
302	20240823	144200	111316009	1923	1923	1923	1923	0
303	20240823	144100	111316009	1923	1923	1923	1923	0
304	20240823	144000	111316009	1923	1923	1923	1923	0
305	20240823	143900	111316009	1923	1924	1924	1923	337
306	20240823	143800	110667938	1928	1928	1928	1928	0
307	20240823	143700	110667938	1928	1928	1928	1928	0
308	20240823	143600	110667938	1928	1928	1928	1928	0
309	20240823	143500	110667938	1928	1928	1928	1928	0
310	20240823	143400	110667938	1928	1928	1928	1928	100
311	20240823	143300	110475138	1928	1928	1928	1928	1
312	20240823	143200	110473210	1922	1922	1922	1922	0
313	20240823	143100	110473210	1922	1922	1922	1922	0
314	20240823	143000	110473210	1922	1922	1922	1922	0
315	20240823	142900	110473210	1922	1922	1922	1922	0
316	20240823	142800	110473210	1922	1922	1922	1922	0
317	20240823	142700	110473210	1922	1922	1922	1922	200
318	20240823	142600	110088810	1928	1928	1928	1928	340
319	20240823	142500	109433290	1929	1929	1929	1929	0
320	20240823	142400	109433290	1929	1929	1929	1929	0
321	20240823	142300	109433290	1929	1929	1929	1929	0
322	20240823	142200	109433290	1929	1929	1929	1929	0
323	20240823	142100	109433290	1929	1929	1929	1929	0
324	20240823	142000	109433290	1929	1928	1929	1928	79
325	20240823	141900	109280909	1922	1922	1922	1922	0
326	20240823	141800	109280909	1922	1922	1922	1922	0
327	20240823	141700	109280909	1922	1922	1922	1922	0
328	20240823	141600	109280909	1922	1922	1922	1922	0
329	20240823	141500	109280909	1922	1922	1922	1922	0
330	20240823	141400	109280909	1922	1922	1922	1922	0
331	20240823	141300	109280909	1922	1922	1922	1922	0
332	20240823	141200	109280909	1922	1922	1922	1922	1
333	20240823	141100	109278987	1930	1930	1930	1930	0
334	20240823	141000	109278987	1930	1930	1930	1930	0
335	20240823	140900	109278987	1930	1930	1930	1930	0
336	20240823	140800	109278987	1930	1930	1930	1930	0
337	20240823	140700	109278987	1930	1930	1930	1930	0
338	20240823	140600	109278987	1930	1930	1930	1930	0
339	20240823	140500	109278987	1930	1930	1930	1930	550
340	20240823	140400	108217487	1931	1931	1931	1931	0
341	20240823	140300	108217487	1931	1931	1931	1931	0
342	20240823	140200	108217487	1931	1931	1931	1931	0
343	20240823	140100	108217487	1931	1931	1931	1931	0
344	20240823	140000	108217487	1931	1931	1931	1931	0
345	20240823	135900	108217487	1931	1931	1931	1931	0
346	20240823	135800	108217487	1931	1931	1931	1931	0
347	20240823	135700	108217487	1931	1931	1931	1931	0
348	20240823	135600	108217487	1931	1931	1931	1931	0
349	20240823	135500	108217487	1931	1931	1931	1931	0
350	20240823	135400	108217487	1931	1931	1931	1931	0
351	20240823	135300	108217487	1931	1931	1931	1931	0
352	20240823	135200	108217487	1931	1931	1931	1931	1
353	20240823	135100	108215556	1931	1931	1931	1931	0
354	20240823	135000	108215556	1931	1931	1931	1931	0
355	20240823	134900	108215556	1931	1931	1931	1931	0
356	20240823	134800	108215556	1931	1931	1931	1931	50
357	20240823	134700	108119006	1934	1934	1934	1934	0
358	20240823	134600	108119006	1934	1934	1934	1934	0
359	20240823	134500	108119006	1934	1934	1934	1934	0
360	20240823	134400	108119006	1934	1934	1934	1934	0
361	20240823	134300	108119006	1934	1934	1934	1934	1
362	20240823	134200	108117072	1921	1921	1921	1921	200
363	20240823	134100	107732872	1921	1921	1921	1921	10
364	20240823	134000	107713662	1921	1922	1922	1921	10
365	20240823	133900	107694450	1921	1921	1921	1921	0
366	20240823	133800	107694450	1921	1921	1921	1921	0
367	20240823	133700	107694450	1921	1921	1921	1921	10
368	20240823	133600	107675240	1921	1922	1922	1921	20
369	20240823	133500	107636810	1934	1934	1934	1934	0
370	20240823	133400	107636810	1934	1934	1934	1934	0
371	20240823	133300	107636810	1934	1934	1934	1934	0
372	20240823	133200	107636810	1934	1934	1934	1934	0
373	20240823	133100	107636810	1934	1934	1934	1934	0
374	20240823	133000	107636810	1934	1934	1934	1934	0
375	20240823	132900	107636810	1934	1934	1934	1934	0
376	20240823	132800	107636810	1934	1934	1934	1934	0
377	20240823	132700	107636810	1934	1934	1934	1934	0
378	20240823	132600	107636810	1934	1934	1934	1934	0
379	20240823	132500	107636810	1934	1934	1934	1934	1
380	20240823	132400	107634876	1935	1935	1935	1935	0
381	20240823	132300	107634876	1935	1931	1935	1931	10
382	20240823	132200	107615536	1930	1930	1930	1930	200
383	20240823	132100	107229536	1930	1930	1930	1930	0
384	20240823	132000	107229536	1930	1930	1930	1930	3825
385	20240823	131900	99847286	1929	1929	1929	1929	0
386	20240823	131800	99847286	1929	1929	1929	1929	1
387	20240823	131700	99845357	1929	1929	1929	1929	0
388	20240823	131600	99845357	1929	1929	1929	1929	1
389	20240823	131500	99843428	1929	1929	1929	1929	0
390	20240823	131400	99843428	1929	1929	1929	1929	0
391	20240823	131300	99843428	1929	1929	1929	1929	0
392	20240823	131200	99843428	1929	1929	1929	1929	0
393	20240823	131100	99843428	1929	1929	1929	1929	0
394	20240823	131000	99843428	1929	1928	1929	1928	1005
395	20240823	130900	97905079	1922	1922	1922	1922	0
396	20240823	130800	97905079	1922	1917	1922	1917	1319
397	20240823	130700	95373917	1917	1917	1917	1917	7
398	20240823	130600	95360498	1917	1917	1917	1917	0
399	20240823	130500	95360498	1917	1917	1917	1917	1
400	20240823	130400	95358581	1916	1916	1916	1916	30
401	20240823	130300	95301101	1916	1916	1916	1916	2223
402	20240823	130200	91041833	1916	1916	1916	1916	2
403	20240823	130100	91038001	1916	1916	1916	1916	0
404	20240823	130000	91038001	1916	1916	1916	1916	2
405	20240823	125900	91034169	1916	1916	1916	1916	0
406	20240823	125800	91034169	1916	1916	1916	1916	10
407	20240823	125700	91015009	1916	1916	1916	1916	0
408	20240823	125600	91015009	1916	1916	1916	1916	0
409	20240823	125500	91015009	1916	1916	1916	1916	0
410	20240823	125400	91015009	1916	1916	1916	1916	1
411	20240823	125300	91013093	1917	1917	1917	1917	0
412	20240823	125200	91013093	1917	1917	1917	1917	0
413	20240823	125100	91013093	1917	1917	1917	1917	0
414	20240823	125000	91013093	1917	1917	1917	1917	0
415	20240823	124900	91013093	1917	1917	1917	1917	1
416	20240823	124800	91011176	1917	1917	1917	1917	318
417	20240823	124700	90401570	1917	1917	1917	1917	0
418	20240823	124600	90401570	1917	1917	1917	1917	0
419	20240823	124500	90401570	1917	1917	1917	1917	2
420	20240823	124400	90397736	1917	1917	1917	1917	0
421	20240823	124300	90397736	1917	1917	1917	1917	0
422	20240823	124200	90397736	1917	1917	1917	1917	0
423	20240823	124100	90397736	1917	1916	1917	1916	374
424	20240823	124000	89681078	1916	1916	1916	1916	0
425	20240823	123900	89681078	1916	1915	1916	1915	196
426	20240823	123800	89305608	1915	1915	1915	1915	0
427	20240823	123700	89305608	1915	1915	1915	1915	0
428	20240823	123600	89305608	1915	1915	1915	1912	117
429	20240823	123500	89081868	1915	1915	1915	1915	0
430	20240823	123400	89081868	1915	1915	1915	1915	2
431	20240823	123300	89078038	1915	1915	1915	1915	791
432	20240823	123200	87563273	1911	1911	1911	1911	0
433	20240823	123100	87563273	1911	1911	1911	1911	0
434	20240823	123000	87563273	1911	1911	1911	1911	0
435	20240823	122900	87563273	1911	1911	1911	1911	0
436	20240823	122800	87563273	1911	1911	1911	1911	0
437	20240823	122700	87563273	1911	1911	1911	1911	0
438	20240823	122600	87563273	1911	1911	1911	1911	0
439	20240823	122500	87563273	1911	1911	1911	1911	0
440	20240823	122400	87563273	1911	1911	1911	1911	0
441	20240823	122300	87563273	1911	1911	1911	1911	0
442	20240823	122200	87563273	1911	1913	1913	1911	2934
443	20240823	122100	81955361	1913	1913	1913	1913	0
444	20240823	122000	81955361	1913	1913	1913	1913	501
445	20240823	121900	80996948	1914	1914	1914	1914	0
446	20240823	121800	80996948	1914	1914	1914	1914	0
447	20240823	121700	80996948	1914	1914	1914	1914	633
448	20240823	121600	79785386	1914	1914	1914	1914	1500
449	20240823	121500	76914386	1916	1916	1916	1916	0
450	20240823	121400	76914386	1916	1916	1916	1916	0
451	20240823	121300	76914386	1916	1916	1916	1916	25
452	20240823	121200	76866486	1914	1914	1914	1914	0
453	20240823	121100	76866486	1914	1914	1914	1914	0
454	20240823	121000	76866486	1914	1914	1914	1914	0
455	20240823	120900	76866486	1914	1914	1914	1914	0
456	20240823	120800	76866486	1914	1914	1914	1914	0
457	20240823	120700	76866486	1914	1914	1914	1914	0
458	20240823	120600	76866486	1914	1915	1915	1914	249
459	20240823	120500	76389800	1916	1916	1916	1916	0
460	20240823	120400	76389800	1916	1915	1916	1915	549
461	20240823	120300	75338417	1916	1916	1916	1916	66
462	20240823	120200	75211961	1916	1916	1916	1916	0
463	20240823	120100	75211961	1916	1919	1919	1916	1132
464	20240823	120000	73042986	1919	1919	1919	1919	0
465	20240823	115900	73042986	1919	1919	1919	1919	4
466	20240823	115800	73035310	1919	1919	1919	1919	0
467	20240823	115700	73035310	1919	1919	1919	1919	0
468	20240823	115600	73035310	1919	1919	1919	1919	0
469	20240823	115500	73035310	1919	1919	1919	1919	0
470	20240823	115400	73035310	1919	1919	1919	1919	0
471	20240823	115300	73035310	1919	1919	1919	1919	6
472	20240823	115200	73023796	1920	1920	1920	1920	0
473	20240823	115100	73023796	1920	1920	1920	1920	0
474	20240823	115000	73023796	1920	1920	1920	1920	0
475	20240823	114900	73023796	1920	1920	1920	1920	0
476	20240823	114800	73023796	1920	1920	1920	1920	0
477	20240823	114700	73023796	1920	1920	1920	1920	0
478	20240823	114600	73023796	1920	1920	1920	1920	0
479	20240823	114500	73023796	1920	1920	1920	1920	0
480	20240823	114400	73023796	1920	1920	1920	1920	0
481	20240823	114300	73023796	1920	1920	1920	1920	0
482	20240823	114200	73023796	1920	1920	1920	1920	8
483	20240823	114100	73008436	1920	1920	1920	1920	0
484	20240823	114000	73008436	1920	1920	1920	1920	0
485	20240823	113900	73008436	1920	1920	1920	1920	0
486	20240823	113800	73008436	1920	1920	1920	1920	16
487	20240823	113700	72977716	1919	1919	1919	1919	0
488	20240823	113600	72977716	1919	1919	1919	1919	0
489	20240823	113500	72977716	1919	1920	1920	1919	649
490	20240823	113400	71732283	1919	1919	1919	1919	0
491	20240823	113300	71732283	1919	1919	1919	1919	0
492	20240823	113200	71732283	1919	1919	1919	1919	0
493	20240823	113100	71732283	1919	1919	1919	1919	0
494	20240823	113000	71732283	1919	1919	1919	1919	0
495	20240823	112900	71732283	1919	1919	1919	1919	41
496	20240823	112800	71653604	1920	1920	1920	1920	145
497	20240823	112700	71375204	1919	1919	1919	1919	0
498	20240823	112600	71375204	1919	1919	1919	1919	0
499	20240823	112500	71375204	1919	1919	1919	1919	0
500	20240823	112400	71375204	1919	1919	1919	1919	0
501	20240823	112300	71375204	1919	1919	1919	1919	0
502	20240823	112200	71375204	1919	1919	1919	1919	0
503	20240823	112100	71375204	1919	1919	1919	1919	0
504	20240823	112000	71375204	1919	1919	1919	1919	0
505	20240823	111900	71375204	1919	1920	1920	1919	146
506	20240823	111800	71094906	1920	1920	1920	1920	0
507	20240823	111700	71094906	1920	1920	1920	1920	0
508	20240823	111600	71094906	1920	1921	1921	1920	11
509	20240823	111500	71073785	1920	1920	1920	1920	790
510	20240823	111400	69556985	1919	1919	1919	1919	12
511	20240823	111300	69533957	1919	1919	1919	1919	12
512	20240823	111200	69510929	1919	1919	1919	1919	0
513	20240823	111100	69510929	1919	1919	1919	1919	50
514	20240823	111000	69414979	1919	1919	1919	1919	0
515	20240823	110900	69414979	1919	1919	1919	1919	0
516	20240823	110800	69414979	1919	1919	1919	1919	0
517	20240823	110700	69414979	1919	1919	1919	1919	25
518	20240823	110600	69367004	1919	1914	1919	1914	685
519	20240823	110500	68055909	1913	1913	1913	1913	730
520	20240823	110400	66659419	1913	1915	1915	1913	1188
521	20240823	110300	64386560	1915	1915	1915	1915	0
522	20240823	110200	64386560	1915	1915	1915	1915	0
523	20240823	110100	64386560	1915	1915	1915	1915	1837
524	20240823	110000	60868705	1916	1916	1916	1916	0
525	20240823	105900	60868705	1916	1916	1916	1916	0
526	20240823	105800	60868705	1916	1916	1916	1916	0
527	20240823	105700	60868705	1916	1916	1916	1916	669
528	20240823	105600	59586901	1916	1916	1916	1916	130
529	20240823	105500	59337821	1916	1916	1916	1916	1
530	20240823	105400	59335905	1916	1916	1916	1916	0
531	20240823	105300	59335905	1916	1916	1916	1916	0
532	20240823	105200	59335905	1916	1916	1916	1916	0
533	20240823	105100	59335905	1916	1916	1916	1916	0
534	20240823	105000	59335905	1916	1916	1916	1916	0
535	20240823	104900	59335905	1916	1916	1916	1916	698
536	20240823	104800	57998537	1922	1916	1922	1916	1847
537	20240823	104700	54459505	1917	1917	1917	1917	0
538	20240823	104600	54459505	1917	1917	1917	1917	0
539	20240823	104500	54459505	1917	1917	1917	1917	0
540	20240823	104400	54459505	1917	1917	1917	1917	0
541	20240823	104300	54459505	1917	1918	1918	1917	3105
542	20240823	104200	48505846	1919	1919	1919	1919	0
543	20240823	104100	48505846	1919	1919	1919	1919	0
544	20240823	104000	48505846	1919	1919	1919	1919	200
545	20240823	103900	48122046	1919	1919	1919	1919	0
546	20240823	103800	48122046	1919	1919	1919	1919	200
547	20240823	103700	47738246	1919	1919	1919	1919	0
548	20240823	103600	47738246	1919	1919	1919	1919	1
549	20240823	103500	47736327	1919	1919	1919	1919	0
550	20240823	103400	47736327	1919	1919	1919	1919	0
551	20240823	103300	47736327	1919	1919	1919	1919	2
552	20240823	103200	47732489	1919	1919	1919	1919	0
553	20240823	103100	47732489	1919	1919	1919	1919	0
554	20240823	103000	47732489	1919	1919	1919	1919	157
555	20240823	102900	47431206	1919	1919	1919	1919	99
556	20240823	102800	47241225	1922	1922	1922	1922	1
557	20240823	102700	47239303	1922	1919	1922	1919	2
558	20240823	102600	47235462	1922	1921	1922	1921	105
559	20240823	102500	47033752	1921	1921	1921	1921	11
560	20240823	102400	47012621	1921	1921	1921	1921	0
561	20240823	102300	47012621	1921	1921	1921	1921	0
562	20240823	102200	47012621	1921	1921	1921	1921	0
563	20240823	102100	47012621	1921	1921	1921	1921	100
564	20240823	102000	46820521	1921	1921	1921	1921	0
565	20240823	101900	46820521	1921	1921	1921	1921	4
566	20240823	101800	46812837	1920	1920	1920	1920	0
567	20240823	101700	46812837	1920	1920	1920	1920	0
568	20240823	101600	46812837	1920	1920	1920	1920	0
569	20240823	101500	46812837	1920	1920	1920	1920	0
570	20240823	101400	46812837	1920	1920	1920	1920	0
571	20240823	101300	46812837	1920	1920	1920	1920	1
572	20240823	101200	46810917	1920	1920	1920	1920	111
573	20240823	101100	46597797	1923	1923	1923	1923	0
574	20240823	101000	46597797	1923	1923	1923	1923	0
575	20240823	100900	46597797	1923	1923	1923	1923	0
576	20240823	100800	46597797	1923	1923	1923	1923	0
577	20240823	100700	46597797	1923	1923	1923	1923	0
578	20240823	100600	46597797	1923	1923	1923	1923	50
579	20240823	100500	46501647	1923	1923	1923	1923	334
580	20240823	100400	45859365	1923	1923	1923	1923	0
581	20240823	100300	45859365	1923	1923	1923	1923	2
582	20240823	100200	45855519	1923	1923	1923	1923	3
583	20240823	100100	45849750	1923	1923	1923	1923	0
584	20240823	100000	45849750	1923	1923	1923	1923	0
585	20240823	095900	45849750	1923	1923	1923	1923	1
586	20240823	095800	45847827	1923	1916	1923	1916	2
587	20240823	095700	45843988	1916	1916	1916	1916	0
588	20240823	095600	45843988	1916	1916	1916	1916	0
589	20240823	095500	45843988	1916	1925	1925	1916	202
590	20240823	095400	45456924	1920	1920	1920	1920	0
591	20240823	095300	45456924	1920	1925	1929	1920	10565
592	20240823	095200	25131006	1926	1926	1926	1926	1
593	20240823	095100	25129080	1926	1926	1926	1926	171
594	20240823	095000	24799734	1926	1930	1930	1926	2341
595	20240823	094900	20289150	1930	1930	1930	1930	0
596	20240823	094800	20289150	1930	1930	1930	1930	50
597	20240823	094700	20192650	1930	1930	1930	1930	0
598	20240823	094600	20192650	1930	1935	1935	1930	383
599	20240823	094500	19453409	1935	1935	1935	1935	2
600	20240823	094400	19449539	1930	1930	1930	1930	130
601	20240823	094300	19198639	1930	1930	1930	1930	15
602	20240823	094200	19169689	1927	1928	1928	1927	1067
603	20240823	094100	17113206	1930	1930	1930	1930	494
604	20240823	094000	16159786	1930	1930	1930	1930	6
605	20240823	093900	16148206	1929	1927	1929	1927	16
606	20240823	093800	16117344	1929	1929	1929	1929	0
607	20240823	093700	16117344	1929	1929	1929	1929	0
608	20240823	093600	16117344	1929	1929	1929	1929	0
609	20240823	093500	16117344	1929	1929	1929	1929	2
610	20240823	093400	16113486	1929	1929	1929	1929	200
611	20240823	093300	15727686	1929	1929	1929	1929	0
612	20240823	093200	15727686	1929	1929	1929	1929	128
613	20240823	093100	15480774	1927	1927	1927	1927	17
614	20240823	093000	15448015	1929	1929	1929	1929	0
615	20240823	092900	15448015	1929	1929	1929	1929	42
616	20240823	092800	15366997	1929	1929	1929	1929	0
617	20240823	092700	15366997	1929	1929	1929	1929	10
618	20240823	092600	15347707	1929	1929	1929	1929	3
619	20240823	092500	15341920	1926	1926	1926	1926	0
620	20240823	092400	15341920	1926	1926	1926	1926	200
621	20240823	092300	14956720	1930	1930	1930	1930	0
622	20240823	092200	14956720	1930	1930	1930	1930	0
623	20240823	092100	14956720	1930	1930	1930	1930	2
624	20240823	092000	14952860	1925	1925	1925	1925	0
625	20240823	091900	14952860	1925	1928	1928	1925	640
626	20240823	091800	13720202	1939	1927	1939	1927	50
627	20240823	091700	13623840	1931	1931	1931	1931	0
628	20240823	091600	13623840	1931	1933	1933	1930	385
629	20240823	091500	12879707	1934	1937	1937	1934	945
630	20240823	091400	11050551	1937	1938	1938	1937	120
631	20240823	091300	10818101	1939	1942	1942	1939	1313
632	20240823	091200	8268321	1943	1943	1943	1943	100
633	20240823	091100	8074021	1942	1942	1942	1942	1
634	20240823	091000	8072079	1942	1946	1946	1942	3362
635	20240823	090900	1535954	1944	1944	1944	1944	0
636	20240823	090800	1535954	1944	1944	1944	1944	1
637	20240823	090700	1534010	1949	1943	1949	1943	225
638	20240823	090600	1095677	1943	1945	1945	1943	121
639	20240823	090500	860346	1945	1945	1945	1945	1
640	20240823	090400	858401	1935	1935	1935	1935	26
641	20240823	090300	808091	1934	1934	1934	1934	0
642	20240823	090200	808091	1934	1934	1934	1934	1
643	20240823	090100	806157	1933	1941	1941	1933	241
644	20240823	090000	338524	1941	1950	1950	1941	174