KissMeData/033540/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	191500	675857420	1874	1874	1874	1874	3928
3	20240807	191400	675857420	1874	1874	1874	1874	0
4	20240807	191300	675857420	1874	1874	1874	1874	0
5	20240807	191200	675857420	1874	1874	1874	1874	0
6	20240807	191100	675857420	1874	1874	1874	1874	0
7	20240807	191000	675857420	1874	1874	1874	1874	0
8	20240807	190900	675857420	1874	1874	1874	1874	0
9	20240807	190800	675857420	1874	1874	1874	1874	0
10	20240807	190700	675857420	1874	1874	1874	1874	0
11	20240807	190600	675857420	1874	1874	1874	1874	0
12	20240807	190500	675857420	1874	1874	1874	1874	0
13	20240807	190400	675857420	1874	1874	1874	1874	0
14	20240807	190300	675857420	1874	1874	1874	1874	0
15	20240807	190200	675857420	1874	1874	1874	1874	0
16	20240807	190100	675857420	1874	1874	1874	1874	0
17	20240807	190000	675857420	1874	1874	1874	1874	0
18	20240807	185900	675857420	1874	1874	1874	1874	0
19	20240807	185800	675857420	1874	1874	1874	1874	0
20	20240807	185700	675857420	1874	1874	1874	1874	0
21	20240807	185600	675857420	1874	1874	1874	1874	0
22	20240807	185500	675857420	1874	1874	1874	1874	0
23	20240807	185400	675857420	1874	1874	1874	1874	0
24	20240807	185300	675857420	1874	1874	1874	1874	0
25	20240807	185200	675857420	1874	1874	1874	1874	0
26	20240807	185100	675857420	1874	1874	1874	1874	0
27	20240807	185000	675857420	1874	1874	1874	1874	0
28	20240807	184900	675857420	1874	1874	1874	1874	0
29	20240807	184800	675857420	1874	1874	1874	1874	0
30	20240807	184700	675857420	1874	1874	1874	1874	0
31	20240807	184600	675857420	1874	1874	1874	1874	0
32	20240807	184500	675857420	1874	1874	1874	1874	3928
33	20240807	184400	675857420	1874	1874	1874	1874	0
34	20240807	184300	675857420	1874	1874	1874	1874	0
35	20240807	184200	675857420	1874	1874	1874	1874	0
36	20240807	184100	675857420	1874	1874	1874	1874	0
37	20240807	184000	675857420	1874	1874	1874	1874	0
38	20240807	183900	675857420	1874	1874	1874	1874	0
39	20240807	183800	675857420	1874	1874	1874	1874	0
40	20240807	183700	675857420	1874	1874	1874	1874	0
41	20240807	183600	675857420	1874	1874	1874	1874	0
42	20240807	183500	675857420	1874	1874	1874	1874	0
43	20240807	183400	675857420	1874	1874	1874	1874	0
44	20240807	183300	675857420	1874	1874	1874	1874	0
45	20240807	183200	675857420	1874	1874	1874	1874	0
46	20240807	183100	675857420	1874	1874	1874	1874	0
47	20240807	183000	675857420	1874	1874	1874	1874	0
48	20240807	182900	675857420	1874	1874	1874	1874	0
49	20240807	182800	675857420	1874	1874	1874	1874	0
50	20240807	182700	675857420	1874	1874	1874	1874	0
51	20240807	182600	675857420	1874	1874	1874	1874	0
52	20240807	182500	675857420	1874	1874	1874	1874	0
53	20240807	182400	675857420	1874	1874	1874	1874	0
54	20240807	182300	675857420	1874	1874	1874	1874	0
55	20240807	182200	675857420	1874	1874	1874	1874	0
56	20240807	182100	675857420	1874	1874	1874	1874	0
57	20240807	182000	675857420	1874	1874	1874	1874	0
58	20240807	181900	675857420	1874	1874	1874	1874	0
59	20240807	181800	675857420	1874	1874	1874	1874	0
60	20240807	181700	675857420	1874	1874	1874	1874	0
61	20240807	181600	675857420	1874	1874	1874	1874	0
62	20240807	181500	675857420	1874	1874	1874	1874	3928
63	20240807	181400	675857420	1874	1874	1874	1874	0
64	20240807	181300	675857420	1874	1874	1874	1874	0
65	20240807	181200	675857420	1874	1874	1874	1874	0
66	20240807	181100	675857420	1874	1874	1874	1874	0
67	20240807	181000	675857420	1874	1874	1874	1874	0
68	20240807	180900	675857420	1874	1874	1874	1874	0
69	20240807	180800	675857420	1874	1874	1874	1874	0
70	20240807	180700	675857420	1874	1874	1874	1874	0
71	20240807	180600	675857420	1874	1874	1874	1874	0
72	20240807	180500	675857420	1874	1874	1874	1874	0
73	20240807	180400	675857420	1874	1874	1874	1874	0
74	20240807	180300	675857420	1874	1874	1874	1874	0
75	20240807	180200	675857420	1874	1874	1874	1874	0
76	20240807	180100	675857420	1874	1874	1874	1874	0
77	20240807	180000	675857420	1874	1874	1874	1874	0
78	20240807	175900	675857420	1874	1874	1874	1874	0
79	20240807	175800	675857420	1874	1874	1874	1874	0
80	20240807	175700	675857420	1874	1874	1874	1874	0
81	20240807	175600	675857420	1874	1874	1874	1874	0
82	20240807	175500	675857420	1874	1874	1874	1874	0
83	20240807	175400	675857420	1874	1874	1874	1874	0
84	20240807	175300	675857420	1874	1874	1874	1874	0
85	20240807	175200	675857420	1874	1874	1874	1874	0
86	20240807	175100	675857420	1874	1874	1874	1874	0
87	20240807	175000	675857420	1874	1874	1874	1874	0
88	20240807	174900	675857420	1874	1874	1874	1874	0
89	20240807	174800	675857420	1874	1874	1874	1874	0
90	20240807	174700	675857420	1874	1874	1874	1874	0
91	20240807	174600	675857420	1874	1874	1874	1874	0
92	20240807	174500	675857420	1874	1874	1874	1874	3928
93	20240807	174400	675857420	1874	1874	1874	1874	0
94	20240807	174300	675857420	1874	1874	1874	1874	0
95	20240807	174200	675857420	1874	1874	1874	1874	0
96	20240807	174100	675857420	1874	1874	1874	1874	0
97	20240807	174000	675857420	1874	1874	1874	1874	0
98	20240807	173900	675857420	1874	1874	1874	1874	0
99	20240807	173800	675857420	1874	1874	1874	1874	0
100	20240807	173700	675857420	1874	1874	1874	1874	0
101	20240807	173600	675857420	1874	1874	1874	1874	0
102	20240807	173500	675857420	1874	1874	1874	1874	0
103	20240807	173400	675857420	1874	1874	1874	1874	0
104	20240807	173300	675857420	1874	1874	1874	1874	0
105	20240807	173200	675857420	1874	1874	1874	1874	0
106	20240807	173100	675857420	1874	1874	1874	1874	0
107	20240807	173000	675857420	1874	1874	1874	1874	0
108	20240807	172900	675857420	1874	1874	1874	1874	0
109	20240807	172800	675857420	1874	1874	1874	1874	0
110	20240807	172700	675857420	1874	1874	1874	1874	0
111	20240807	172600	675857420	1874	1874	1874	1874	0
112	20240807	172500	675857420	1874	1874	1874	1874	0
113	20240807	172400	675857420	1874	1874	1874	1874	0
114	20240807	172300	675857420	1874	1874	1874	1874	0
115	20240807	172200	675857420	1874	1874	1874	1874	0
116	20240807	172100	675857420	1874	1874	1874	1874	0
117	20240807	172000	675857420	1874	1874	1874	1874	0
118	20240807	171900	675857420	1874	1874	1874	1874	0
119	20240807	171800	675857420	1874	1874	1874	1874	0
120	20240807	171700	675857420	1874	1874	1874	1874	0
121	20240807	171600	675857420	1874	1874	1874	1874	0
122	20240807	171500	675857420	1874	1874	1874	1874	3928
123	20240807	171400	675857420	1874	1874	1874	1874	0
124	20240807	171300	675857420	1874	1874	1874	1874	0
125	20240807	171200	675857420	1874	1874	1874	1874	0
126	20240807	171100	675857420	1874	1874	1874	1874	0
127	20240807	171000	675857420	1874	1874	1874	1874	0
128	20240807	170900	675857420	1874	1874	1874	1874	0
129	20240807	170800	675857420	1874	1874	1874	1874	0
130	20240807	170700	675857420	1874	1874	1874	1874	0
131	20240807	170600	675857420	1874	1874	1874	1874	0
132	20240807	170500	675857420	1874	1874	1874	1874	0
133	20240807	170400	675857420	1874	1874	1874	1874	0
134	20240807	170300	675857420	1874	1874	1874	1874	0
135	20240807	170200	675857420	1874	1874	1874	1874	0
136	20240807	170100	675857420	1874	1874	1874	1874	0
137	20240807	170000	675857420	1874	1874	1874	1874	0
138	20240807	165900	675857420	1874	1874	1874	1874	0
139	20240807	165800	675857420	1874	1874	1874	1874	0
140	20240807	165700	675857420	1874	1874	1874	1874	0
141	20240807	165600	675857420	1874	1874	1874	1874	0
142	20240807	165500	675857420	1874	1874	1874	1874	0
143	20240807	165400	675857420	1874	1874	1874	1874	0
144	20240807	165300	675857420	1874	1874	1874	1874	0
145	20240807	165200	675857420	1874	1874	1874	1874	0
146	20240807	165100	675857420	1874	1874	1874	1874	0
147	20240807	165000	675857420	1874	1874	1874	1874	0
148	20240807	164900	675857420	1874	1874	1874	1874	0
149	20240807	164800	675857420	1874	1874	1874	1874	0
150	20240807	164700	675857420	1874	1874	1874	1874	0
151	20240807	164600	675857420	1874	1874	1874	1874	0
152	20240807	164500	675857420	1874	1874	1874	1874	3928
153	20240807	164400	675857420	1874	1874	1874	1874	0
154	20240807	164300	675857420	1874	1874	1874	1874	0
155	20240807	164200	675857420	1874	1874	1874	1874	0
156	20240807	164100	675857420	1874	1874	1874	1874	0
157	20240807	164000	675857420	1874	1874	1874	1874	0
158	20240807	163900	675857420	1874	1874	1874	1874	0
159	20240807	163800	675857420	1874	1874	1874	1874	0
160	20240807	163700	675857420	1874	1874	1874	1874	0
161	20240807	163600	675857420	1874	1874	1874	1874	0
162	20240807	163500	675857420	1874	1874	1874	1874	0
163	20240807	163400	675857420	1874	1874	1874	1874	0
164	20240807	163300	675857420	1874	1874	1874	1874	0
165	20240807	163200	675857420	1874	1874	1874	1874	0
166	20240807	163100	675857420	1874	1874	1874	1874	0
167	20240807	163000	675857420	1874	1874	1874	1874	0
168	20240807	162900	675857420	1874	1874	1874	1874	0
169	20240807	162800	675857420	1874	1874	1874	1874	0
170	20240807	162700	675857420	1874	1874	1874	1874	0
171	20240807	162600	675857420	1874	1874	1874	1874	0
172	20240807	162500	675857420	1874	1874	1874	1874	0
173	20240807	162400	675857420	1874	1874	1874	1874	0
174	20240807	162300	675857420	1874	1874	1874	1874	0
175	20240807	162200	675857420	1874	1874	1874	1874	0
176	20240807	162100	675857420	1874	1874	1874	1874	0
177	20240807	162000	675857420	1874	1874	1874	1874	0
178	20240807	161900	675857420	1874	1874	1874	1874	0
179	20240807	161800	675857420	1874	1874	1874	1874	0
180	20240807	161700	675857420	1874	1874	1874	1874	0
181	20240807	161600	675857420	1874	1874	1874	1874	0
182	20240807	161500	675857420	1874	1874	1874	1874	3928
183	20240807	161400	675857420	1874	1874	1874	1874	0
184	20240807	161300	675857420	1874	1874	1874	1874	0
185	20240807	161200	675857420	1874	1874	1874	1874	0
186	20240807	161100	675857420	1874	1874	1874	1874	0
187	20240807	161000	675857420	1874	1874	1874	1874	0
188	20240807	160900	675857420	1874	1874	1874	1874	0
189	20240807	160800	675857420	1874	1874	1874	1874	0
190	20240807	160700	675857420	1874	1874	1874	1874	0
191	20240807	160600	675857420	1874	1874	1874	1874	0
192	20240807	160500	675857420	1874	1874	1874	1874	0
193	20240807	160400	675857420	1874	1874	1874	1874	0
194	20240807	160300	675857420	1874	1874	1874	1874	0
195	20240807	160200	675857420	1874	1874	1874	1874	0
196	20240807	160100	675857420	1874	1874	1874	1874	0
197	20240807	160000	675857420	1874	1874	1874	1874	0
198	20240807	155900	675857420	1874	1874	1874	1874	0
199	20240807	155800	675857420	1874	1874	1874	1874	0
200	20240807	155700	675857420	1874	1874	1874	1874	0
201	20240807	155600	675857420	1874	1874	1874	1874	0
202	20240807	155500	675857420	1874	1874	1874	1874	0
203	20240807	155400	675857420	1874	1874	1874	1874	0
204	20240807	155300	675857420	1874	1874	1874	1874	0
205	20240807	155200	675857420	1874	1874	1874	1874	0
206	20240807	155100	675857420	1874	1874	1874	1874	0
207	20240807	155000	675857420	1874	1874	1874	1874	0
208	20240807	154900	675857420	1874	1874	1874	1874	0
209	20240807	154800	675857420	1874	1874	1874	1874	0
210	20240807	154700	675857420	1874	1874	1874	1874	0
211	20240807	154600	675857420	1874	1874	1874	1874	0
212	20240807	154500	675857420	1874	1874	1874	1874	3928
213	20240807	154400	675857420	1874	1874	1874	1874	0
214	20240807	154300	675857420	1874	1874	1874	1874	0
215	20240807	154200	675857420	1874	1874	1874	1874	0
216	20240807	154100	675857420	1874	1874	1874	1874	0
217	20240807	154000	675857420	1874	1874	1874	1874	0
218	20240807	153900	675857420	1874	1874	1874	1874	0
219	20240807	153800	675857420	1874	1874	1874	1874	0
220	20240807	153700	675857420	1874	1874	1874	1874	0
221	20240807	153600	675857420	1874	1874	1874	1874	0
222	20240807	153500	675857420	1874	1874	1874	1874	0
223	20240807	153400	675857420	1874	1874	1874	1874	0
224	20240807	153300	675857420	1874	1874	1874	1874	0
225	20240807	153200	675857420	1874	1874	1874	1874	0
226	20240807	153100	675857420	1874	1874	1874	1874	0
227	20240807	153000	675857420	1874	1874	1874	1874	3928
228	20240807	152900	668496348	1869	1869	1869	1869	0
229	20240807	152800	668496348	1869	1869	1869	1869	0
230	20240807	152700	668496348	1869	1869	1869	1869	0
231	20240807	152600	668496348	1869	1869	1869	1869	0
232	20240807	152500	668496348	1869	1869	1869	1869	0
233	20240807	152400	668496348	1869	1869	1869	1869	0
234	20240807	152300	668496348	1869	1869	1869	1869	0
235	20240807	152200	668496348	1869	1869	1869	1869	0
236	20240807	152100	668496348	1869	1869	1869	1869	0
237	20240807	152000	668496348	1869	1869	1869	1869	0
238	20240807	151900	668496348	1869	1869	1869	1869	0
239	20240807	151800	668496348	1869	1869	1869	1869	11
240	20240807	151700	668475789	1862	1861	1862	1861	1341
241	20240807	151600	665978993	1859	1861	1861	1859	37
242	20240807	151500	665910186	1861	1861	1861	1860	1177
243	20240807	151400	663720824	1862	1862	1862	1862	244
244	20240807	151300	663266496	1862	1866	1866	1862	500
245	20240807	151200	662334437	1870	1870	1870	1870	20
246	20240807	151100	662297037	1870	1870	1870	1870	129
247	20240807	151000	662055807	1871	1865	1871	1865	244
248	20240807	150900	661600741	1865	1866	1866	1865	417
249	20240807	150800	660822731	1867	1871	1871	1866	592
250	20240807	150700	659716986	1868	1868	1868	1868	0
251	20240807	150600	659716986	1868	1868	1868	1868	0
252	20240807	150500	659716986	1868	1870	1870	1868	190
253	20240807	150400	659362012	1870	1870	1870	1869	350
254	20240807	150300	658707612	1870	1872	1872	1870	356
255	20240807	150200	658041522	1872	1873	1873	1872	1219
256	20240807	150100	655759440	1873	1875	1875	1873	712
257	20240807	150000	654425155	1877	1877	1877	1875	120
258	20240807	145900	654199917	1878	1878	1878	1875	258
259	20240807	145800	653715759	1878	1878	1878	1878	7
260	20240807	145700	653702613	1878	1878	1878	1878	11
261	20240807	145600	653681955	1878	1879	1879	1878	20
262	20240807	145500	653644394	1879	1882	1882	1879	4
263	20240807	145400	653636874	1878	1879	1879	1878	238
264	20240807	145300	653189771	1879	1880	1880	1879	34
265	20240807	145200	653125852	1880	1880	1880	1880	162
266	20240807	145100	652821292	1880	1882	1882	1880	1525
267	20240807	145000	649953424	1883	1884	1884	1883	770
268	20240807	144900	648503504	1884	1885	1885	1884	33
269	20240807	144800	648441330	1886	1886	1886	1883	184
270	20240807	144700	648094641	1885	1885	1885	1885	0
271	20240807	144600	648094641	1885	1885	1885	1885	130
272	20240807	144500	647849591	1886	1888	1888	1886	852
273	20240807	144400	646242516	1887	1887	1887	1887	0
274	20240807	144300	646242516	1887	1887	1887	1887	0
275	20240807	144200	646242516	1887	1887	1887	1887	0
276	20240807	144100	646242516	1887	1887	1887	1887	0
277	20240807	144000	646242516	1887	1890	1890	1887	374
278	20240807	143900	645535960	1889	1889	1889	1889	648
279	20240807	143800	644311888	1889	1889	1889	1889	2
280	20240807	143700	644308110	1888	1889	1889	1887	1461
281	20240807	143600	641549751	1890	1890	1890	1890	15
282	20240807	143500	641521401	1890	1890	1890	1890	20
283	20240807	143400	641483601	1890	1890	1890	1890	0
284	20240807	143300	641483601	1890	1890	1890	1890	588
285	20240807	143200	640372281	1890	1897	1897	1890	2560
286	20240807	143100	635532874	1897	1897	1897	1897	0
287	20240807	143000	635532874	1897	1897	1897	1895	6264
288	20240807	142900	623655689	1897	1897	1897	1897	0
289	20240807	142800	623655689	1897	1899	1899	1897	2413
290	20240807	142700	619077516	1900	1902	1902	1900	147
291	20240807	142600	618797966	1902	1902	1902	1902	200
292	20240807	142500	618417566	1903	1903	1903	1903	0
293	20240807	142400	618417566	1903	1903	1903	1903	100
294	20240807	142300	618227266	1903	1903	1903	1903	55
295	20240807	142200	618122601	1903	1903	1903	1903	200
296	20240807	142100	617742001	1903	1903	1903	1903	0
297	20240807	142000	617742001	1903	1903	1903	1903	0
298	20240807	141900	617742001	1903	1903	1903	1903	0
299	20240807	141800	617742001	1903	1903	1903	1903	2
300	20240807	141700	617738195	1903	1903	1903	1903	106
301	20240807	141600	617536477	1900	1900	1900	1900	0
302	20240807	141500	617536477	1900	1900	1900	1900	0
303	20240807	141400	617536477	1900	1900	1900	1900	0
304	20240807	141300	617536477	1900	1901	1901	1900	536
305	20240807	141200	616517641	1901	1903	1903	1901	299
306	20240807	141100	615948864	1903	1902	1903	1902	911
307	20240807	141000	614215542	1902	1902	1902	1902	21
308	20240807	140900	614175600	1902	1902	1902	1902	0
309	20240807	140800	614175600	1902	1902	1902	1902	1
310	20240807	140700	614173698	1902	1902	1902	1902	0
311	20240807	140600	614173698	1902	1902	1902	1902	150
312	20240807	140500	613888398	1902	1903	1903	1902	152
313	20240807	140400	613599293	1903	1903	1903	1903	0
314	20240807	140300	613599293	1903	1903	1903	1903	50
315	20240807	140200	613504143	1904	1904	1904	1904	50
316	20240807	140100	613408943	1905	1905	1905	1905	0
317	20240807	140000	613408943	1905	1905	1905	1905	0
318	20240807	135900	613408943	1905	1905	1905	1905	0
319	20240807	135800	613408943	1905	1905	1905	1905	0
320	20240807	135700	613408943	1905	1905	1905	1905	79
321	20240807	135600	613258448	1906	1906	1906	1906	0
322	20240807	135500	613258448	1906	1906	1906	1906	0
323	20240807	135400	613258448	1906	1906	1906	1906	0
324	20240807	135300	613258448	1906	1906	1906	1906	0
325	20240807	135200	613258448	1906	1906	1906	1906	0
326	20240807	135100	613258448	1906	1906	1906	1906	0
327	20240807	135000	613258448	1906	1906	1906	1906	0
328	20240807	134900	613258448	1906	1906	1906	1906	0
329	20240807	134800	613258448	1906	1901	1906	1901	1079
330	20240807	134700	611202269	1905	1905	1905	1905	20
331	20240807	134600	611164169	1903	1904	1905	1903	515
332	20240807	134500	610183889	1903	1903	1903	1903	71
333	20240807	134400	610048776	1903	1904	1904	1903	355
334	20240807	134300	609373204	1904	1904	1904	1904	40
335	20240807	134200	609297044	1904	1904	1904	1904	10
336	20240807	134100	609278004	1904	1904	1904	1904	0
337	20240807	134000	609278004	1904	1904	1904	1904	0
338	20240807	133900	609278004	1904	1904	1904	1904	0
339	20240807	133800	609278004	1904	1903	1904	1903	98
340	20240807	133700	609091449	1904	1904	1904	1904	1
341	20240807	133600	609089545	1900	1900	1900	1900	0
342	20240807	133500	609089545	1900	1900	1900	1900	0
343	20240807	133400	609089545	1900	1900	1900	1900	0
344	20240807	133300	609089545	1900	1900	1900	1900	0
345	20240807	133200	609089545	1900	1900	1900	1900	0
346	20240807	133100	609089545	1900	1900	1900	1900	0
347	20240807	133000	609089545	1900	1900	1900	1900	9
348	20240807	132900	609072445	1897	1897	1897	1897	0
349	20240807	132800	609072445	1897	1897	1897	1897	0
350	20240807	132700	609072445	1897	1897	1897	1897	0
351	20240807	132600	609072445	1897	1897	1897	1897	0
352	20240807	132500	609072445	1897	1897	1897	1897	0
353	20240807	132400	609072445	1897	1897	1897	1897	250
354	20240807	132300	608598195	1897	1899	1899	1897	542
355	20240807	132200	607569261	1896	1900	1900	1896	203
356	20240807	132100	607183716	1900	1900	1900	1900	51
357	20240807	132000	607086816	1901	1901	1901	1901	0
358	20240807	131900	607086816	1901	1904	1904	1901	1454
359	20240807	131800	604322442	1904	1904	1904	1904	10
360	20240807	131700	604303402	1904	1904	1904	1904	0
361	20240807	131600	604303402	1904	1904	1904	1904	0
362	20240807	131500	604303402	1904	1904	1904	1904	0
363	20240807	131400	604303402	1904	1904	1904	1904	2000
364	20240807	131300	600495402	1904	1904	1904	1904	0
365	20240807	131200	600495402	1904	1904	1904	1904	0
366	20240807	131100	600495402	1904	1904	1904	1904	0
367	20240807	131000	600495402	1904	1904	1904	1904	600
368	20240807	130900	599353002	1914	1914	1914	1914	50
369	20240807	130800	599257302	1915	1906	1915	1906	301
370	20240807	130700	598682376	1906	1906	1906	1906	0
371	20240807	130600	598682376	1906	1903	1906	1900	2738
372	20240807	130500	593472338	1900	1900	1900	1900	1
373	20240807	130400	593470438	1903	1903	1903	1903	1
374	20240807	130300	593468535	1899	1899	1899	1899	150
375	20240807	130200	593183685	1899	1898	1899	1898	955
376	20240807	130100	591370700	1890	1897	1897	1890	1007
377	20240807	130000	589465188	1902	1897	1902	1893	2187
378	20240807	125900	585321642	1897	1900	1900	1897	3737
379	20240807	125800	578227788	1901	1901	1901	1901	0
380	20240807	125700	578227788	1901	1901	1901	1901	0
381	20240807	125600	578227788	1901	1901	1901	1901	36
382	20240807	125500	578159352	1901	1901	1901	1901	12
383	20240807	125400	578136540	1898	1898	1898	1898	0
384	20240807	125300	578136540	1898	1898	1898	1898	0
385	20240807	125200	578136540	1898	1898	1898	1898	0
386	20240807	125100	578136540	1898	1898	1898	1898	0
387	20240807	125000	578136540	1898	1898	1898	1898	0
388	20240807	124900	578136540	1898	1898	1898	1898	221
389	20240807	124800	577717082	1897	1897	1897	1897	1334
390	20240807	124700	575186484	1897	1897	1897	1897	447
391	20240807	124600	574338525	1897	1897	1897	1897	101
392	20240807	124500	574146928	1897	1897	1897	1897	200
393	20240807	124400	573767528	1897	1897	1897	1897	3
394	20240807	124300	573761837	1897	1897	1897	1897	10
395	20240807	124200	573742867	1897	1897	1897	1897	0
396	20240807	124100	573742867	1897	1897	1897	1897	4
397	20240807	124000	573735279	1897	1897	1897	1897	0
398	20240807	123900	573735279	1897	1897	1897	1897	1
399	20240807	123800	573733382	1895	1895	1895	1894	275
400	20240807	123700	573212391	1895	1895	1895	1895	11
401	20240807	123600	573191546	1895	1895	1895	1895	0
402	20240807	123500	573191546	1895	1895	1895	1895	2
403	20240807	123400	573187756	1895	1895	1895	1895	0
404	20240807	123300	573187756	1895	1895	1895	1895	0
405	20240807	123200	573187756	1895	1896	1896	1895	399
406	20240807	123100	572431647	1896	1900	1900	1896	2125
407	20240807	123000	568399843	1900	1899	1900	1899	90
408	20240807	122900	568228918	1899	1900	1900	1899	1211
409	20240807	122800	565929033	1901	1901	1901	1901	81
410	20240807	122700	565775052	1908	1908	1908	1908	0
411	20240807	122600	565775052	1908	1908	1908	1908	0
412	20240807	122500	565775052	1908	1907	1908	1907	345
413	20240807	122400	565116937	1908	1908	1908	1908	5
414	20240807	122300	565107397	1908	1907	1908	1907	993
415	20240807	122200	563213448	1904	1904	1904	1904	10
416	20240807	122100	563194408	1902	1902	1902	1902	0
417	20240807	122000	563194408	1902	1899	1902	1898	180
418	20240807	121900	562852542	1902	1902	1902	1902	0
419	20240807	121800	562852542	1902	1902	1902	1902	50
420	20240807	121700	562757442	1902	1902	1902	1902	0
421	20240807	121600	562757442	1902	1902	1902	1902	0
422	20240807	121500	562757442	1902	1902	1902	1902	0
423	20240807	121400	562757442	1902	1902	1902	1902	1
424	20240807	121300	562755540	1898	1898	1898	1898	0
425	20240807	121200	562755540	1898	1898	1898	1898	0
426	20240807	121100	562755540	1898	1898	1898	1898	76
427	20240807	121000	562611292	1897	1897	1897	1897	0
428	20240807	120900	562611292	1897	1897	1897	1897	0
429	20240807	120800	562611292	1897	1898	1898	1897	572
430	20240807	120700	561526078	1898	1898	1898	1898	0
431	20240807	120600	561526078	1898	1898	1898	1898	93
432	20240807	120500	561349564	1897	1897	1897	1897	0
433	20240807	120400	561349564	1897	1897	1897	1897	48
434	20240807	120300	561258508	1897	1897	1897	1897	22
435	20240807	120200	561216774	1897	1897	1897	1897	162
436	20240807	120100	560909460	1898	1898	1898	1898	0
437	20240807	120000	560909460	1898	1903	1903	1898	1079
438	20240807	115900	558860663	1903	1903	1903	1903	230
439	20240807	115800	558422973	1903	1903	1903	1903	0
440	20240807	115700	558422973	1903	1903	1903	1903	0
441	20240807	115600	558422973	1903	1903	1903	1903	0
442	20240807	115500	558422973	1903	1903	1903	1903	0
443	20240807	115400	558422973	1903	1903	1903	1903	1250
444	20240807	115300	556044223	1899	1899	1899	1898	947
445	20240807	115200	554246421	1900	1901	1901	1900	71
446	20240807	115100	554111491	1901	1902	1902	1901	110
447	20240807	115000	553902371	1902	1903	1903	1902	172
448	20240807	114900	553575172	1905	1905	1905	1905	125
449	20240807	114800	553337047	1901	1904	1904	1901	40
450	20240807	114700	553260917	1905	1904	1905	1904	69
451	20240807	114600	553129531	1904	1904	1904	1904	1
452	20240807	114500	553127627	1898	1900	1900	1898	400
453	20240807	114400	552368020	1900	1900	1900	1900	0
454	20240807	114300	552368020	1900	1900	1900	1900	97
455	20240807	114200	552183720	1900	1899	1900	1899	70
456	20240807	114100	552050730	1900	1901	1901	1900	303
457	20240807	114000	551475029	1900	1900	1900	1900	0
458	20240807	113900	551475029	1900	1900	1900	1900	317
459	20240807	113800	550872729	1900	1899	1900	1899	10
460	20240807	113700	550853738	1898	1898	1898	1898	0
461	20240807	113600	550853738	1898	1898	1898	1893	615
462	20240807	113500	549688263	1898	1898	1898	1898	519
463	20240807	113400	548703201	1899	1892	1899	1891	551
464	20240807	113300	547660891	1892	1900	1900	1892	2374
465	20240807	113200	543162423	1900	1909	1910	1900	4316
466	20240807	113100	534935460	1908	1917	1917	1908	6686
467	20240807	113000	522172919	1918	1918	1918	1918	0
468	20240807	112900	522172919	1918	1922	1922	1918	1179
469	20240807	112800	519910341	1934	1934	1934	1934	26
470	20240807	112700	519860057	1934	1923	1935	1920	11382
471	20240807	112600	497994269	1923	1928	1940	1923	15677
472	20240807	112500	467801895	1940	1941	1941	1929	2288
473	20240807	112400	463381177	1942	1943	1944	1942	678
474	20240807	112300	462063845	1943	1940	1943	1940	3997
475	20240807	112200	454307389	1939	1936	1939	1936	5781
476	20240807	112100	443102898	1925	1930	1930	1925	4739
477	20240807	112000	433965089	1930	1929	1930	1925	2210
478	20240807	111900	429706338	1930	1930	1930	1930	0
479	20240807	111800	429706338	1930	1930	1930	1930	0
480	20240807	111700	429706338	1930	1928	1930	1928	120
481	20240807	111600	429474964	1928	1928	1928	1928	0
482	20240807	111500	429474964	1928	1928	1928	1928	42
483	20240807	111400	429393988	1925	1928	1928	1925	985
484	20240807	111300	427495508	1930	1930	1930	1930	7
485	20240807	111200	427481998	1930	1930	1930	1930	21
486	20240807	111100	427441468	1928	1929	1929	1928	1236
487	20240807	111000	425057234	1928	1928	1928	1928	412
488	20240807	110900	424262898	1929	1929	1929	1929	618
489	20240807	110800	423070776	1929	1939	1939	1929	1918
490	20240807	110700	419363944	1939	1938	1939	1938	1119
491	20240807	110600	417195012	1938	1937	1938	1937	16
492	20240807	110500	417164014	1927	1927	1927	1927	96
493	20240807	110400	416979022	1927	1937	1937	1927	112
494	20240807	110300	416762278	1937	1937	1937	1937	709
495	20240807	110200	415388945	1938	1933	1938	1933	560
496	20240807	110100	414305707	1933	1933	1933	1933	300
497	20240807	110000	413725807	1933	1933	1933	1933	530
498	20240807	105900	412701317	1933	1933	1933	1933	18
499	20240807	105800	412666523	1934	1930	1934	1930	1056
500	20240807	105700	410627499	1930	1929	1930	1929	213
501	20240807	105600	410216439	1929	1929	1929	1929	162
502	20240807	105500	409903941	1920	1920	1920	1920	273
503	20240807	105400	409379781	1920	1920	1920	1920	0
504	20240807	105300	409379781	1920	1920	1920	1920	181
505	20240807	105200	409032261	1920	1924	1924	1920	1857
506	20240807	105100	405465983	1921	1924	1924	1921	1500
507	20240807	105000	402584027	1924	1924	1924	1924	199
508	20240807	104900	402201151	1924	1924	1924	1924	769
509	20240807	104800	400721595	1921	1921	1921	1921	70
510	20240807	104700	400587125	1921	1920	1921	1919	942
511	20240807	104600	398778178	1921	1921	1921	1921	0
512	20240807	104500	398778178	1921	1924	1924	1921	492
513	20240807	104400	397832497	1924	1924	1924	1924	114
514	20240807	104300	397613161	1924	1924	1924	1920	1975
515	20240807	104200	393819174	1930	1925	1930	1925	6451
516	20240807	104100	381384814	1925	1924	1925	1924	399
517	20240807	104000	380616839	1924	1925	1925	1922	2481
518	20240807	103900	375842831	1935	1936	1936	1925	1105
519	20240807	103800	373711270	1942	1944	1944	1940	777
520	20240807	103700	372202262	1942	1933	1943	1933	1666
521	20240807	103600	368970634	1930	1930	1932	1930	817
522	20240807	103500	367393533	1923	1923	1923	1923	10
523	20240807	103400	367374303	1922	1922	1922	1922	12
524	20240807	103300	367351239	1932	1932	1932	1932	1
525	20240807	103200	367349307	1922	1922	1922	1922	92
526	20240807	103100	367172483	1922	1922	1922	1922	200
527	20240807	103000	366788083	1922	1936	1936	1922	1100
528	20240807	102900	364666171	1935	1935	1935	1935	0
529	20240807	102800	364666171	1935	1942	1942	1935	4081
530	20240807	102700	356754201	1941	1942	1949	1941	187
531	20240807	102600	356391114	1940	1951	1952	1939	8336
532	20240807	102500	340144791	1950	1951	1953	1950	3359
533	20240807	102400	333591423	1952	1938	1952	1938	24758
534	20240807	102300	285482936	1939	1936	1939	1935	1567
535	20240807	102200	282447617	1925	1932	1938	1925	10390
536	20240807	102100	262412824	1937	1936	1937	1930	1846
537	20240807	102000	258838870	1936	1918	1936	1918	26064
538	20240807	101900	208635990	1918	1916	1918	1916	325
539	20240807	101800	208013124	1915	1907	1915	1905	293
540	20240807	101700	207453511	1902	1906	1914	1902	8437
541	20240807	101600	191375280	1906	1906	1906	1906	600
542	20240807	101500	190231680	1906	1906	1906	1906	150
543	20240807	101400	189945780	1914	1914	1914	1906	121
544	20240807	101300	189714986	1907	1913	1914	1907	213
545	20240807	101200	189308174	1913	1913	1913	1913	1314
546	20240807	101100	186794492	1913	1913	1913	1913	20
547	20240807	101000	186756232	1913	1913	1913	1913	416
548	20240807	100900	185960424	1914	1914	1914	1914	0
549	20240807	100800	185960424	1914	1914	1914	1914	0
550	20240807	100700	185960424	1914	1914	1915	1914	490
551	20240807	100600	185022327	1914	1914	1914	1914	37
552	20240807	100500	184951509	1914	1913	1914	1913	24
553	20240807	100400	184905584	1902	1912	1913	1902	5606
554	20240807	100300	174212520	1902	1903	1903	1902	1026
555	20240807	100200	172260944	1903	1914	1914	1903	1001
556	20240807	100100	170354840	1915	1915	1915	1915	1
557	20240807	100000	170352925	1915	1915	1915	1915	0
558	20240807	095900	170352925	1915	1915	1915	1915	2
559	20240807	095800	170349095	1916	1907	1916	1905	4423
560	20240807	095700	161914675	1907	1916	1916	1907	161
561	20240807	095600	161607639	1916	1915	1916	1905	87
562	20240807	095500	161441729	1914	1912	1914	1911	2685
563	20240807	095400	156310611	1900	1905	1912	1900	2732
564	20240807	095300	151106850	1905	1904	1910	1903	1174
565	20240807	095200	148867921	1910	1910	1910	1910	1495
566	20240807	095100	146012471	1911	1906	1911	1906	2809
567	20240807	095000	140648372	1903	1903	1903	1903	208
568	20240807	094900	140252548	1902	1902	1902	1902	196
569	20240807	094800	139879756	1890	1901	1901	1890	134
570	20240807	094700	139625033	1901	1900	1903	1900	739
571	20240807	094600	138219838	1900	1889	1900	1889	504
572	20240807	094500	137267078	1887	1900	1900	1887	120
573	20240807	094400	137039195	1886	1887	1900	1886	603
574	20240807	094300	135900439	1885	1902	1902	1885	2517
575	20240807	094200	131153006	1902	1902	1902	1902	0
576	20240807	094100	131153006	1902	1902	1908	1902	279
577	20240807	094000	130621868	1902	1919	1919	1902	81
578	20240807	093900	130466820	1921	1921	1921	1921	1
579	20240807	093800	130464899	1884	1923	1924	1884	3100
580	20240807	093700	124514482	1924	1923	1924	1923	110
581	20240807	093600	124302852	1924	1924	1924	1900	1942
582	20240807	093500	120582423	1917	1925	1926	1917	2770
583	20240807	093400	115252561	1913	1925	1926	1913	3484
584	20240807	093300	108549856	1926	1916	1926	1910	6395
585	20240807	093200	96272749	1916	1890	1916	1890	17372
586	20240807	093100	63247328	1891	1891	1891	1891	0
587	20240807	093000	63247328	1891	1890	1891	1890	7
588	20240807	092900	63234094	1891	1890	1891	1890	219
589	20240807	092800	62820065	1890	1891	1891	1890	22
590	20240807	092700	62778483	1892	1892	1892	1892	574
591	20240807	092600	61692475	1892	1892	1892	1891	1054
592	20240807	092500	59698317	1893	1890	1893	1874	1601
593	20240807	092400	56677883	1890	1873	1890	1873	6410
594	20240807	092300	44583473	1851	1862	1873	1851	5676
595	20240807	092200	33985983	1849	1849	1849	1849	100
596	20240807	092100	33801083	1866	1866	1866	1866	0
597	20240807	092000	33801083	1866	1866	1866	1866	200
598	20240807	091900	33427883	1865	1861	1865	1840	4173
599	20240807	091800	25661628	1860	1850	1860	1850	1511
600	20240807	091700	22866128	1849	1850	1850	1849	24
601	20240807	091600	22821738	1850	1860	1860	1850	615
602	20240807	091500	21682838	1860	1850	1860	1850	16
603	20240807	091400	21653158	1850	1850	1850	1850	0
604	20240807	091300	21653158	1850	1850	1850	1850	3
605	20240807	091200	21647608	1850	1850	1850	1850	76
606	20240807	091100	21507008	1850	1833	1850	1833	993
607	20240807	091000	19673249	1832	1832	1832	1832	0
608	20240807	090900	19673249	1832	1837	1837	1832	2345
609	20240807	090800	15371030	1837	1837	1837	1837	45
610	20240807	090700	15288365	1836	1837	1837	1836	2475
611	20240807	090600	10741801	1837	1849	1849	1837	3
612	20240807	090500	10736266	1850	1867	1867	1850	1190
613	20240807	090400	8534346	1868	1868	1868	1868	122
614	20240807	090300	8306450	1869	1851	1869	1851	814
615	20240807	090200	6790109	1882	1837	1882	1837	401
616	20240807	090100	6053427	1887	1889	1889	1885	1778
617	20240807	090000	2696772	1889	1890	1890	1888	1427