KissMeData/133750/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	201900	193294586	1910	1910	1910	1910	1584
3	20240807	201800	193294586	1910	1910	1910	1910	0
4	20240807	201700	193294586	1910	1910	1910	1910	0
5	20240807	201600	193294586	1910	1910	1910	1910	0
6	20240807	201500	193294586	1910	1910	1910	1910	0
7	20240807	201400	193294586	1910	1910	1910	1910	0
8	20240807	201300	193294586	1910	1910	1910	1910	0
9	20240807	201200	193294586	1910	1910	1910	1910	0
10	20240807	201100	193294586	1910	1910	1910	1910	0
11	20240807	201000	193294586	1910	1910	1910	1910	0
12	20240807	200900	193294586	1910	1910	1910	1910	0
13	20240807	200800	193294586	1910	1910	1910	1910	0
14	20240807	200700	193294586	1910	1910	1910	1910	0
15	20240807	200600	193294586	1910	1910	1910	1910	0
16	20240807	200500	193294586	1910	1910	1910	1910	0
17	20240807	200400	193294586	1910	1910	1910	1910	0
18	20240807	200300	193294586	1910	1910	1910	1910	0
19	20240807	200200	193294586	1910	1910	1910	1910	0
20	20240807	200100	193294586	1910	1910	1910	1910	0
21	20240807	200000	193294586	1910	1910	1910	1910	0
22	20240807	195900	193294586	1910	1910	1910	1910	0
23	20240807	195800	193294586	1910	1910	1910	1910	0
24	20240807	195700	193294586	1910	1910	1910	1910	0
25	20240807	195600	193294586	1910	1910	1910	1910	0
26	20240807	195500	193294586	1910	1910	1910	1910	0
27	20240807	195400	193294586	1910	1910	1910	1910	0
28	20240807	195300	193294586	1910	1910	1910	1910	0
29	20240807	195200	193294586	1910	1910	1910	1910	0
30	20240807	195100	193294586	1910	1910	1910	1910	0
31	20240807	195000	193294586	1910	1910	1910	1910	0
32	20240807	194900	193294586	1910	1910	1910	1910	1584
33	20240807	194800	193294586	1910	1910	1910	1910	0
34	20240807	194700	193294586	1910	1910	1910	1910	0
35	20240807	194600	193294586	1910	1910	1910	1910	0
36	20240807	194500	193294586	1910	1910	1910	1910	0
37	20240807	194400	193294586	1910	1910	1910	1910	0
38	20240807	194300	193294586	1910	1910	1910	1910	0
39	20240807	194200	193294586	1910	1910	1910	1910	0
40	20240807	194100	193294586	1910	1910	1910	1910	0
41	20240807	194000	193294586	1910	1910	1910	1910	0
42	20240807	193900	193294586	1910	1910	1910	1910	0
43	20240807	193800	193294586	1910	1910	1910	1910	0
44	20240807	193700	193294586	1910	1910	1910	1910	0
45	20240807	193600	193294586	1910	1910	1910	1910	0
46	20240807	193500	193294586	1910	1910	1910	1910	0
47	20240807	193400	193294586	1910	1910	1910	1910	0
48	20240807	193300	193294586	1910	1910	1910	1910	0
49	20240807	193200	193294586	1910	1910	1910	1910	0
50	20240807	193100	193294586	1910	1910	1910	1910	0
51	20240807	193000	193294586	1910	1910	1910	1910	0
52	20240807	192900	193294586	1910	1910	1910	1910	0
53	20240807	192800	193294586	1910	1910	1910	1910	0
54	20240807	192700	193294586	1910	1910	1910	1910	0
55	20240807	192600	193294586	1910	1910	1910	1910	0
56	20240807	192500	193294586	1910	1910	1910	1910	0
57	20240807	192400	193294586	1910	1910	1910	1910	0
58	20240807	192300	193294586	1910	1910	1910	1910	0
59	20240807	192200	193294586	1910	1910	1910	1910	0
60	20240807	192100	193294586	1910	1910	1910	1910	0
61	20240807	192000	193294586	1910	1910	1910	1910	0
62	20240807	191900	193294586	1910	1910	1910	1910	1584
63	20240807	191800	193294586	1910	1910	1910	1910	0
64	20240807	191700	193294586	1910	1910	1910	1910	0
65	20240807	191600	193294586	1910	1910	1910	1910	0
66	20240807	191500	193294586	1910	1910	1910	1910	0
67	20240807	191400	193294586	1910	1910	1910	1910	0
68	20240807	191300	193294586	1910	1910	1910	1910	0
69	20240807	191200	193294586	1910	1910	1910	1910	0
70	20240807	191100	193294586	1910	1910	1910	1910	0
71	20240807	191000	193294586	1910	1910	1910	1910	0
72	20240807	190900	193294586	1910	1910	1910	1910	0
73	20240807	190800	193294586	1910	1910	1910	1910	0
74	20240807	190700	193294586	1910	1910	1910	1910	0
75	20240807	190600	193294586	1910	1910	1910	1910	0
76	20240807	190500	193294586	1910	1910	1910	1910	0
77	20240807	190400	193294586	1910	1910	1910	1910	0
78	20240807	190300	193294586	1910	1910	1910	1910	0
79	20240807	190200	193294586	1910	1910	1910	1910	0
80	20240807	190100	193294586	1910	1910	1910	1910	0
81	20240807	190000	193294586	1910	1910	1910	1910	0
82	20240807	185900	193294586	1910	1910	1910	1910	0
83	20240807	185800	193294586	1910	1910	1910	1910	0
84	20240807	185700	193294586	1910	1910	1910	1910	0
85	20240807	185600	193294586	1910	1910	1910	1910	0
86	20240807	185500	193294586	1910	1910	1910	1910	0
87	20240807	185400	193294586	1910	1910	1910	1910	0
88	20240807	185300	193294586	1910	1910	1910	1910	0
89	20240807	185200	193294586	1910	1910	1910	1910	0
90	20240807	185100	193294586	1910	1910	1910	1910	0
91	20240807	185000	193294586	1910	1910	1910	1910	0
92	20240807	184900	193294586	1910	1910	1910	1910	1584
93	20240807	184800	193294586	1910	1910	1910	1910	0
94	20240807	184700	193294586	1910	1910	1910	1910	0
95	20240807	184600	193294586	1910	1910	1910	1910	0
96	20240807	184500	193294586	1910	1910	1910	1910	0
97	20240807	184400	193294586	1910	1910	1910	1910	0
98	20240807	184300	193294586	1910	1910	1910	1910	0
99	20240807	184200	193294586	1910	1910	1910	1910	0
100	20240807	184100	193294586	1910	1910	1910	1910	0
101	20240807	184000	193294586	1910	1910	1910	1910	0
102	20240807	183900	193294586	1910	1910	1910	1910	0
103	20240807	183800	193294586	1910	1910	1910	1910	0
104	20240807	183700	193294586	1910	1910	1910	1910	0
105	20240807	183600	193294586	1910	1910	1910	1910	0
106	20240807	183500	193294586	1910	1910	1910	1910	0
107	20240807	183400	193294586	1910	1910	1910	1910	0
108	20240807	183300	193294586	1910	1910	1910	1910	0
109	20240807	183200	193294586	1910	1910	1910	1910	0
110	20240807	183100	193294586	1910	1910	1910	1910	0
111	20240807	183000	193294586	1910	1910	1910	1910	0
112	20240807	182900	193294586	1910	1910	1910	1910	0
113	20240807	182800	193294586	1910	1910	1910	1910	0
114	20240807	182700	193294586	1910	1910	1910	1910	0
115	20240807	182600	193294586	1910	1910	1910	1910	0
116	20240807	182500	193294586	1910	1910	1910	1910	0
117	20240807	182400	193294586	1910	1910	1910	1910	0
118	20240807	182300	193294586	1910	1910	1910	1910	0
119	20240807	182200	193294586	1910	1910	1910	1910	0
120	20240807	182100	193294586	1910	1910	1910	1910	0
121	20240807	182000	193294586	1910	1910	1910	1910	0
122	20240807	181900	193294586	1910	1910	1910	1910	1584
123	20240807	181800	193294586	1910	1910	1910	1910	0
124	20240807	181700	193294586	1910	1910	1910	1910	0
125	20240807	181600	193294586	1910	1910	1910	1910	0
126	20240807	181500	193294586	1910	1910	1910	1910	0
127	20240807	181400	193294586	1910	1910	1910	1910	0
128	20240807	181300	193294586	1910	1910	1910	1910	0
129	20240807	181200	193294586	1910	1910	1910	1910	0
130	20240807	181100	193294586	1910	1910	1910	1910	0
131	20240807	181000	193294586	1910	1910	1910	1910	0
132	20240807	180900	193294586	1910	1910	1910	1910	0
133	20240807	180800	193294586	1910	1910	1910	1910	0
134	20240807	180700	193294586	1910	1910	1910	1910	0
135	20240807	180600	193294586	1910	1910	1910	1910	0
136	20240807	180500	193294586	1910	1910	1910	1910	0
137	20240807	180400	193294586	1910	1910	1910	1910	0
138	20240807	180300	193294586	1910	1910	1910	1910	0
139	20240807	180200	193294586	1910	1910	1910	1910	0
140	20240807	180100	193294586	1910	1910	1910	1910	0
141	20240807	180000	193294586	1910	1910	1910	1910	0
142	20240807	175900	193294586	1910	1910	1910	1910	0
143	20240807	175800	193294586	1910	1910	1910	1910	0
144	20240807	175700	193294586	1910	1910	1910	1910	0
145	20240807	175600	193294586	1910	1910	1910	1910	0
146	20240807	175500	193294586	1910	1910	1910	1910	0
147	20240807	175400	193294586	1910	1910	1910	1910	0
148	20240807	175300	193294586	1910	1910	1910	1910	0
149	20240807	175200	193294586	1910	1910	1910	1910	0
150	20240807	175100	193294586	1910	1910	1910	1910	0
151	20240807	175000	193294586	1910	1910	1910	1910	0
152	20240807	174900	193294586	1910	1910	1910	1910	1584
153	20240807	174800	193294586	1910	1910	1910	1910	0
154	20240807	174700	193294586	1910	1910	1910	1910	0
155	20240807	174600	193294586	1910	1910	1910	1910	0
156	20240807	174500	193294586	1910	1910	1910	1910	0
157	20240807	174400	193294586	1910	1910	1910	1910	0
158	20240807	174300	193294586	1910	1910	1910	1910	0
159	20240807	174200	193294586	1910	1910	1910	1910	0
160	20240807	174100	193294586	1910	1910	1910	1910	0
161	20240807	174000	193294586	1910	1910	1910	1910	0
162	20240807	173900	193294586	1910	1910	1910	1910	0
163	20240807	173800	193294586	1910	1910	1910	1910	0
164	20240807	173700	193294586	1910	1910	1910	1910	0
165	20240807	173600	193294586	1910	1910	1910	1910	0
166	20240807	173500	193294586	1910	1910	1910	1910	0
167	20240807	173400	193294586	1910	1910	1910	1910	0
168	20240807	173300	193294586	1910	1910	1910	1910	0
169	20240807	173200	193294586	1910	1910	1910	1910	0
170	20240807	173100	193294586	1910	1910	1910	1910	0
171	20240807	173000	193294586	1910	1910	1910	1910	0
172	20240807	172900	193294586	1910	1910	1910	1910	0
173	20240807	172800	193294586	1910	1910	1910	1910	0
174	20240807	172700	193294586	1910	1910	1910	1910	0
175	20240807	172600	193294586	1910	1910	1910	1910	0
176	20240807	172500	193294586	1910	1910	1910	1910	0
177	20240807	172400	193294586	1910	1910	1910	1910	0
178	20240807	172300	193294586	1910	1910	1910	1910	0
179	20240807	172200	193294586	1910	1910	1910	1910	0
180	20240807	172100	193294586	1910	1910	1910	1910	0
181	20240807	172000	193294586	1910	1910	1910	1910	0
182	20240807	171900	193294586	1910	1910	1910	1910	1584
183	20240807	171800	193294586	1910	1910	1910	1910	0
184	20240807	171700	193294586	1910	1910	1910	1910	0
185	20240807	171600	193294586	1910	1910	1910	1910	0
186	20240807	171500	193294586	1910	1910	1910	1910	0
187	20240807	171400	193294586	1910	1910	1910	1910	0
188	20240807	171300	193294586	1910	1910	1910	1910	0
189	20240807	171200	193294586	1910	1910	1910	1910	0
190	20240807	171100	193294586	1910	1910	1910	1910	0
191	20240807	171000	193294586	1910	1910	1910	1910	0
192	20240807	170900	193294586	1910	1910	1910	1910	0
193	20240807	170800	193294586	1910	1910	1910	1910	0
194	20240807	170700	193294586	1910	1910	1910	1910	0
195	20240807	170600	193294586	1910	1910	1910	1910	0
196	20240807	170500	193294586	1910	1910	1910	1910	0
197	20240807	170400	193294586	1910	1910	1910	1910	0
198	20240807	170300	193294586	1910	1910	1910	1910	0
199	20240807	170200	193294586	1910	1910	1910	1910	0
200	20240807	170100	193294586	1910	1910	1910	1910	0
201	20240807	170000	193294586	1910	1910	1910	1910	0
202	20240807	165900	193294586	1910	1910	1910	1910	0
203	20240807	165800	193294586	1910	1910	1910	1910	0
204	20240807	165700	193294586	1910	1910	1910	1910	0
205	20240807	165600	193294586	1910	1910	1910	1910	0
206	20240807	165500	193294586	1910	1910	1910	1910	0
207	20240807	165400	193294586	1910	1910	1910	1910	0
208	20240807	165300	193294586	1910	1910	1910	1910	0
209	20240807	165200	193294586	1910	1910	1910	1910	0
210	20240807	165100	193294586	1910	1910	1910	1910	0
211	20240807	165000	193294586	1910	1910	1910	1910	0
212	20240807	164900	193294586	1910	1910	1910	1910	1584
213	20240807	164800	193294586	1910	1910	1910	1910	0
214	20240807	164700	193294586	1910	1910	1910	1910	0
215	20240807	164600	193294586	1910	1910	1910	1910	0
216	20240807	164500	193294586	1910	1910	1910	1910	0
217	20240807	164400	193294586	1910	1910	1910	1910	0
218	20240807	164300	193294586	1910	1910	1910	1910	0
219	20240807	164200	193294586	1910	1910	1910	1910	0
220	20240807	164100	193294586	1910	1910	1910	1910	0
221	20240807	164000	193294586	1910	1910	1910	1910	0
222	20240807	163900	193294586	1910	1910	1910	1910	0
223	20240807	163800	193294586	1910	1910	1910	1910	0
224	20240807	163700	193294586	1910	1910	1910	1910	0
225	20240807	163600	193294586	1910	1910	1910	1910	0
226	20240807	163500	193294586	1910	1910	1910	1910	0
227	20240807	163400	193294586	1910	1910	1910	1910	0
228	20240807	163300	193294586	1910	1910	1910	1910	0
229	20240807	163200	193294586	1910	1910	1910	1910	0
230	20240807	163100	193294586	1910	1910	1910	1910	0
231	20240807	163000	193294586	1910	1910	1910	1910	0
232	20240807	162900	193294586	1910	1910	1910	1910	0
233	20240807	162800	193294586	1910	1910	1910	1910	0
234	20240807	162700	193294586	1910	1910	1910	1910	0
235	20240807	162600	193294586	1910	1910	1910	1910	0
236	20240807	162500	193294586	1910	1910	1910	1910	0
237	20240807	162400	193294586	1910	1910	1910	1910	0
238	20240807	162300	193294586	1910	1910	1910	1910	0
239	20240807	162200	193294586	1910	1910	1910	1910	0
240	20240807	162100	193294586	1910	1910	1910	1910	0
241	20240807	162000	193294586	1910	1910	1910	1910	0
242	20240807	161900	193294586	1910	1910	1910	1910	1584
243	20240807	161800	193294586	1910	1910	1910	1910	0
244	20240807	161700	193294586	1910	1910	1910	1910	0
245	20240807	161600	193294586	1910	1910	1910	1910	0
246	20240807	161500	193294586	1910	1910	1910	1910	0
247	20240807	161400	193294586	1910	1910	1910	1910	0
248	20240807	161300	193294586	1910	1910	1910	1910	0
249	20240807	161200	193294586	1910	1910	1910	1910	0
250	20240807	161100	193294586	1910	1910	1910	1910	0
251	20240807	161000	193294586	1910	1910	1910	1910	0
252	20240807	160900	193294586	1910	1910	1910	1910	0
253	20240807	160800	193294586	1910	1910	1910	1910	0
254	20240807	160700	193294586	1910	1910	1910	1910	0
255	20240807	160600	193294586	1910	1910	1910	1910	0
256	20240807	160500	193294586	1910	1910	1910	1910	0
257	20240807	160400	193294586	1910	1910	1910	1910	0
258	20240807	160300	193294586	1910	1910	1910	1910	0
259	20240807	160200	193294586	1910	1910	1910	1910	0
260	20240807	160100	193294586	1910	1910	1910	1910	0
261	20240807	160000	193294586	1910	1910	1910	1910	0
262	20240807	155900	193294586	1910	1910	1910	1910	0
263	20240807	155800	193294586	1910	1910	1910	1910	0
264	20240807	155700	193294586	1910	1910	1910	1910	0
265	20240807	155600	193294586	1910	1910	1910	1910	0
266	20240807	155500	193294586	1910	1910	1910	1910	0
267	20240807	155400	193294586	1910	1910	1910	1910	0
268	20240807	155300	193294586	1910	1910	1910	1910	0
269	20240807	155200	193294586	1910	1910	1910	1910	0
270	20240807	155100	193294586	1910	1910	1910	1910	0
271	20240807	155000	193294586	1910	1910	1910	1910	0
272	20240807	154900	193294586	1910	1910	1910	1910	1584
273	20240807	154800	193294586	1910	1910	1910	1910	0
274	20240807	154700	193294586	1910	1910	1910	1910	0
275	20240807	154600	193294586	1910	1910	1910	1910	0
276	20240807	154500	193294586	1910	1910	1910	1910	0
277	20240807	154400	193294586	1910	1910	1910	1910	0
278	20240807	154300	193294586	1910	1910	1910	1910	0
279	20240807	154200	193294586	1910	1910	1910	1910	0
280	20240807	154100	193294586	1910	1910	1910	1910	0
281	20240807	154000	193294586	1910	1910	1910	1910	0
282	20240807	153900	193294586	1910	1910	1910	1910	0
283	20240807	153800	193294586	1910	1910	1910	1910	0
284	20240807	153700	193294586	1910	1910	1910	1910	0
285	20240807	153600	193294586	1910	1910	1910	1910	0
286	20240807	153500	193294586	1910	1910	1910	1910	0
287	20240807	153400	193294586	1910	1910	1910	1910	0
288	20240807	153300	193294586	1910	1910	1910	1910	0
289	20240807	153200	193294586	1910	1910	1910	1910	0
290	20240807	153100	193294586	1910	1910	1910	1910	0
291	20240807	153000	193294586	1910	1910	1910	1910	1584
292	20240807	152900	190269146	1892	1892	1892	1892	0
293	20240807	152800	190269146	1892	1892	1892	1892	0
294	20240807	152700	190269146	1892	1892	1892	1892	0
295	20240807	152600	190269146	1892	1892	1892	1892	0
296	20240807	152500	190269146	1892	1892	1892	1892	0
297	20240807	152400	190269146	1892	1892	1892	1892	0
298	20240807	152300	190269146	1892	1892	1892	1892	0
299	20240807	152200	190269146	1892	1892	1892	1892	0
300	20240807	152100	190269146	1892	1892	1892	1892	0
301	20240807	152000	190269146	1892	1892	1892	1892	0
302	20240807	151900	190269146	1892	1892	1892	1892	0
303	20240807	151800	190269146	1892	1895	1895	1892	246
304	20240807	151700	189803693	1894	1894	1894	1894	41
305	20240807	151600	189726039	1894	1895	1895	1894	370
306	20240807	151500	189025047	1895	1895	1895	1895	0
307	20240807	151400	189025047	1895	1898	1898	1895	157
308	20240807	151300	188727175	1899	1899	1899	1899	50
309	20240807	151200	188632225	1899	1899	1899	1899	0
310	20240807	151100	188632225	1899	1899	1899	1899	1
311	20240807	151000	188630326	1899	1899	1899	1899	49
312	20240807	150900	188537275	1898	1896	1900	1896	1787
313	20240807	150800	185146887	1893	1893	1893	1893	7
314	20240807	150700	185133636	1891	1891	1891	1891	24
315	20240807	150600	185088252	1896	1896	1896	1896	0
316	20240807	150500	185088252	1896	1896	1896	1896	0
317	20240807	150400	185088252	1896	1896	1896	1896	219
318	20240807	150300	184673028	1897	1897	1897	1897	0
319	20240807	150200	184673028	1897	1897	1897	1897	0
320	20240807	150100	184673028	1897	1897	1897	1897	0
321	20240807	150000	184673028	1897	1897	1897	1897	0
322	20240807	145900	184673028	1897	1897	1897	1897	300
323	20240807	145800	184103928	1896	1896	1896	1896	0
324	20240807	145700	184103928	1896	1896	1896	1896	0
325	20240807	145600	184103928	1896	1896	1896	1896	0
326	20240807	145500	184103928	1896	1896	1896	1896	44
327	20240807	145400	184020504	1896	1896	1896	1896	68
328	20240807	145300	183891576	1896	1897	1897	1896	8560
329	20240807	145200	167655204	1897	1898	1898	1897	740
330	20240807	145100	166250811	1898	1898	1898	1898	85
331	20240807	145000	166089481	1898	1898	1898	1898	785
332	20240807	144900	164599551	1898	1899	1899	1898	300
333	20240807	144800	164030118	1900	1900	1900	1900	32
334	20240807	144700	163969318	1900	1900	1900	1900	0
335	20240807	144600	163969318	1900	1900	1900	1900	0
336	20240807	144500	163969318	1900	1900	1900	1900	0
337	20240807	144400	163969318	1900	1900	1900	1900	0
338	20240807	144300	163969318	1900	1900	1900	1900	0
339	20240807	144200	163969318	1900	1901	1901	1900	13
340	20240807	144100	163944608	1901	1901	1901	1901	0
341	20240807	144000	163944608	1901	1901	1901	1901	0
342	20240807	143900	163944608	1901	1901	1901	1901	0
343	20240807	143800	163944608	1901	1901	1901	1901	0
344	20240807	143700	163944608	1901	1901	1901	1901	0
345	20240807	143600	163944608	1901	1901	1901	1901	0
346	20240807	143500	163944608	1901	1901	1901	1901	40
347	20240807	143400	163868568	1898	1898	1898	1898	0
348	20240807	143300	163868568	1898	1898	1898	1898	0
349	20240807	143200	163868568	1898	1898	1898	1898	0
350	20240807	143100	163868568	1898	1898	1898	1898	0
351	20240807	143000	163868568	1898	1898	1898	1898	0
352	20240807	142900	163868568	1898	1898	1898	1898	0
353	20240807	142800	163868568	1898	1898	1898	1898	0
354	20240807	142700	163868568	1898	1898	1898	1898	0
355	20240807	142600	163868568	1898	1898	1898	1898	0
356	20240807	142500	163868568	1898	1898	1898	1898	0
357	20240807	142400	163868568	1898	1898	1898	1898	50
358	20240807	142300	163773668	1898	1898	1898	1898	78
359	20240807	142200	163625624	1898	1898	1898	1898	0
360	20240807	142100	163625624	1898	1898	1898	1898	0
361	20240807	142000	163625624	1898	1898	1898	1898	0
362	20240807	141900	163625624	1898	1902	1902	1898	1600
363	20240807	141800	160584605	1902	1902	1902	1902	0
364	20240807	141700	160584605	1902	1902	1902	1902	0
365	20240807	141600	160584605	1902	1902	1902	1902	100
366	20240807	141500	160394405	1902	1902	1902	1902	0
367	20240807	141400	160394405	1902	1902	1902	1902	6
368	20240807	141300	160382993	1909	1909	1909	1909	0
369	20240807	141200	160382993	1909	1909	1909	1909	10
370	20240807	141100	160363903	1900	1900	1900	1900	0
371	20240807	141000	160363903	1900	1900	1900	1900	0
372	20240807	140900	160363903	1900	1909	1909	1900	348
373	20240807	140800	159699801	1909	1909	1909	1909	20
374	20240807	140700	159661621	1908	1908	1908	1908	51
375	20240807	140600	159564313	1907	1907	1907	1907	0
376	20240807	140500	159564313	1907	1907	1907	1907	738
377	20240807	140400	158156947	1907	1907	1907	1907	0
378	20240807	140300	158156947	1907	1907	1907	1907	0
379	20240807	140200	158156947	1907	1907	1907	1907	0
380	20240807	140100	158156947	1907	1907	1907	1907	0
381	20240807	140000	158156947	1907	1907	1907	1907	7
382	20240807	135900	158143598	1900	1900	1900	1900	0
383	20240807	135800	158143598	1900	1900	1900	1900	0
384	20240807	135700	158143598	1900	1900	1900	1900	0
385	20240807	135600	158143598	1900	1900	1900	1900	0
386	20240807	135500	158143598	1900	1900	1900	1900	0
387	20240807	135400	158143598	1900	1900	1900	1900	0
388	20240807	135300	158143598	1900	1900	1900	1900	0
389	20240807	135200	158143598	1900	1900	1900	1900	0
390	20240807	135100	158143598	1900	1900	1900	1900	0
391	20240807	135000	158143598	1900	1900	1900	1900	100
392	20240807	134900	157953598	1907	1907	1907	1907	0
393	20240807	134800	157953598	1907	1907	1907	1907	0
394	20240807	134700	157953598	1907	1907	1907	1907	0
395	20240807	134600	157953598	1907	1907	1907	1907	0
396	20240807	134500	157953598	1907	1907	1907	1907	0
397	20240807	134400	157953598	1907	1907	1907	1907	10
398	20240807	134300	157934528	1900	1900	1900	1900	0
399	20240807	134200	157934528	1900	1900	1900	1900	2981
400	20240807	134100	152270628	1900	1900	1900	1900	0
401	20240807	134000	152270628	1900	1900	1900	1900	0
402	20240807	133900	152270628	1900	1900	1900	1900	0
403	20240807	133800	152270628	1900	1900	1900	1900	0
404	20240807	133700	152270628	1900	1900	1900	1900	2
405	20240807	133600	152266828	1900	1900	1900	1900	0
406	20240807	133500	152266828	1900	1900	1900	1900	0
407	20240807	133400	152266828	1900	1900	1900	1900	0
408	20240807	133300	152266828	1900	1900	1900	1900	0
409	20240807	133200	152266828	1900	1900	1900	1900	0
410	20240807	133100	152266828	1900	1900	1900	1900	0
411	20240807	133000	152266828	1900	1901	1901	1900	550
412	20240807	132900	151221806	1907	1907	1907	1907	0
413	20240807	132800	151221806	1907	1907	1907	1907	0
414	20240807	132700	151221806	1907	1907	1907	1907	0
415	20240807	132600	151221806	1907	1907	1907	1907	0
416	20240807	132500	151221806	1907	1907	1907	1907	0
417	20240807	132400	151221806	1907	1907	1907	1907	0
418	20240807	132300	151221806	1907	1907	1907	1907	0
419	20240807	132200	151221806	1907	1907	1907	1907	0
420	20240807	132100	151221806	1907	1907	1907	1907	0
421	20240807	132000	151221806	1907	1907	1907	1907	0
422	20240807	131900	151221806	1907	1907	1907	1907	0
423	20240807	131800	151221806	1907	1907	1907	1907	0
424	20240807	131700	151221806	1907	1907	1907	1907	0
425	20240807	131600	151221806	1907	1907	1907	1907	0
426	20240807	131500	151221806	1907	1907	1907	1907	0
427	20240807	131400	151221806	1907	1907	1907	1907	0
428	20240807	131300	151221806	1907	1907	1907	1907	0
429	20240807	131200	151221806	1907	1907	1907	1907	0
430	20240807	131100	151221806	1907	1907	1907	1907	0
431	20240807	131000	151221806	1907	1907	1907	1907	0
432	20240807	130900	151221806	1907	1907	1907	1907	0
433	20240807	130800	151221806	1907	1907	1907	1907	0
434	20240807	130700	151221806	1907	1907	1907	1907	50
435	20240807	130600	151126456	1898	1898	1898	1898	0
436	20240807	130500	151126456	1898	1898	1898	1898	0
437	20240807	130400	151126456	1898	1898	1898	1898	0
438	20240807	130300	151126456	1898	1898	1898	1898	50
439	20240807	130200	151031556	1898	1898	1898	1898	0
440	20240807	130100	151031556	1898	1898	1898	1898	100
441	20240807	130000	150841756	1897	1897	1897	1897	0
442	20240807	125900	150841756	1897	1897	1897	1897	101
443	20240807	125800	150650159	1902	1902	1902	1902	0
444	20240807	125700	150650159	1902	1902	1902	1902	0
445	20240807	125600	150650159	1902	1902	1902	1902	0
446	20240807	125500	150650159	1902	1902	1902	1902	0
447	20240807	125400	150650159	1902	1902	1902	1902	0
448	20240807	125300	150650159	1902	1902	1902	1902	0
449	20240807	125200	150650159	1902	1902	1902	1902	0
450	20240807	125100	150650159	1902	1902	1902	1902	50
451	20240807	125000	150555059	1909	1909	1909	1909	0
452	20240807	124900	150555059	1909	1909	1909	1909	0
453	20240807	124800	150555059	1909	1909	1909	1909	0
454	20240807	124700	150555059	1909	1909	1909	1909	0
455	20240807	124600	150555059	1909	1909	1909	1909	0
456	20240807	124500	150555059	1909	1909	1909	1909	0
457	20240807	124400	150555059	1909	1909	1909	1909	0
458	20240807	124300	150555059	1909	1909	1909	1909	0
459	20240807	124200	150555059	1909	1909	1909	1909	0
460	20240807	124100	150555059	1909	1909	1909	1909	0
461	20240807	124000	150555059	1909	1909	1909	1909	120
462	20240807	123900	150325979	1908	1908	1908	1908	0
463	20240807	123800	150325979	1908	1908	1908	1908	0
464	20240807	123700	150325979	1908	1908	1908	1908	444
465	20240807	123600	149478827	1908	1908	1908	1908	0
466	20240807	123500	149478827	1908	1911	1911	1908	502
467	20240807	123400	148519652	1913	1913	1913	1913	0
468	20240807	123300	148519652	1913	1913	1913	1913	1
469	20240807	123200	148517739	1911	1911	1911	1911	0
470	20240807	123100	148517739	1911	1913	1913	1911	3
471	20240807	123000	148512002	1911	1911	1911	1911	0
472	20240807	122900	148512002	1911	1911	1911	1911	1
473	20240807	122800	148510091	1913	1913	1913	1913	13
474	20240807	122700	148485222	1913	1913	1913	1913	5
475	20240807	122600	148475657	1911	1911	1911	1911	0
476	20240807	122500	148475657	1911	1911	1911	1911	0
477	20240807	122400	148475657	1911	1911	1911	1911	0
478	20240807	122300	148475657	1911	1911	1911	1911	0
479	20240807	122200	148475657	1911	1911	1911	1911	0
480	20240807	122100	148475657	1911	1911	1911	1911	0
481	20240807	122000	148475657	1911	1911	1911	1911	0
482	20240807	121900	148475657	1911	1911	1911	1911	1
483	20240807	121800	148473746	1912	1912	1912	1912	0
484	20240807	121700	148473746	1912	1912	1912	1912	0
485	20240807	121600	148473746	1912	1912	1912	1912	1
486	20240807	121500	148471834	1912	1912	1912	1912	0
487	20240807	121400	148471834	1912	1912	1912	1912	64
488	20240807	121300	148349466	1912	1912	1912	1912	0
489	20240807	121200	148349466	1912	1912	1912	1912	0
490	20240807	121100	148349466	1912	1912	1912	1912	500
491	20240807	121000	147393466	1912	1912	1912	1912	0
492	20240807	120900	147393466	1912	1912	1912	1912	16
493	20240807	120800	147362874	1913	1913	1913	1913	15
494	20240807	120700	147334179	1913	1913	1913	1913	3
495	20240807	120600	147328440	1913	1913	1913	1913	0
496	20240807	120500	147328440	1913	1913	1913	1913	0
497	20240807	120400	147328440	1913	1913	1913	1913	0
498	20240807	120300	147328440	1913	1913	1913	1913	10
499	20240807	120200	147309310	1912	1912	1912	1912	0
500	20240807	120100	147309310	1912	1912	1912	1912	0
501	20240807	120000	147309310	1912	1912	1912	1912	0
502	20240807	115900	147309310	1912	1912	1912	1912	0
503	20240807	115800	147309310	1912	1912	1912	1912	1
504	20240807	115700	147307398	1913	1912	1913	1911	14
505	20240807	115600	147280631	1908	1908	1908	1908	24
506	20240807	115500	147234839	1909	1909	1909	1909	0
507	20240807	115400	147234839	1909	1909	1909	1909	44
508	20240807	115300	147150843	1910	1910	1910	1910	0
509	20240807	115200	147150843	1910	1911	1911	1910	1055
510	20240807	115100	145134739	1911	1911	1911	1911	0
511	20240807	115000	145134739	1911	1911	1911	1911	0
512	20240807	114900	145134739	1911	1911	1911	1911	0
513	20240807	114800	145134739	1911	1911	1911	1911	0
514	20240807	114700	145134739	1911	1911	1911	1911	110
515	20240807	114600	144924529	1911	1911	1911	1911	20
516	20240807	114500	144886309	1911	1910	1911	1910	147
517	20240807	114400	144605412	1910	1910	1910	1910	0
518	20240807	114300	144605412	1910	1910	1910	1910	0
519	20240807	114200	144605412	1910	1910	1910	1910	0
520	20240807	114100	144605412	1910	1910	1911	1910	332
521	20240807	114000	143971245	1910	1900	1910	1900	99
522	20240807	113900	143783015	1900	1900	1900	1900	0
523	20240807	113800	143783015	1900	1900	1900	1900	0
524	20240807	113700	143783015	1900	1900	1900	1900	0
525	20240807	113600	143783015	1900	1900	1900	1900	237
526	20240807	113500	143332715	1901	1901	1901	1901	0
527	20240807	113400	143332715	1901	1901	1901	1901	0
528	20240807	113300	143332715	1901	1901	1901	1901	0
529	20240807	113200	143332715	1901	1901	1901	1901	10
530	20240807	113100	143313705	1911	1911	1911	1911	0
531	20240807	113000	143313705	1911	1905	1911	1905	128
532	20240807	112900	143069148	1900	1900	1900	1900	0
533	20240807	112800	143069148	1900	1900	1900	1900	0
534	20240807	112700	143069148	1900	1900	1900	1900	0
535	20240807	112600	143069148	1900	1900	1900	1900	0
536	20240807	112500	143069148	1900	1900	1900	1900	0
537	20240807	112400	143069148	1900	1900	1900	1900	4
538	20240807	112300	143061548	1900	1900	1900	1900	0
539	20240807	112200	143061548	1900	1900	1900	1900	2
540	20240807	112100	143057748	1900	1900	1900	1900	0
541	20240807	112000	143057748	1900	1900	1900	1900	0
542	20240807	111900	143057748	1900	1900	1900	1900	10
543	20240807	111800	143038748	1910	1910	1910	1910	0
544	20240807	111700	143038748	1910	1910	1910	1910	2
545	20240807	111600	143034928	1911	1911	1911	1911	0
546	20240807	111500	143034928	1911	1911	1911	1911	7
547	20240807	111400	143021551	1911	1911	1911	1911	0
548	20240807	111300	143021551	1911	1911	1911	1911	0
549	20240807	111200	143021551	1911	1911	1911	1911	50
550	20240807	111100	142926001	1913	1913	1913	1913	50
551	20240807	111000	142830351	1913	1913	1913	1913	0
552	20240807	110900	142830351	1913	1912	1913	1912	840
553	20240807	110800	141223729	1911	1911	1911	1911	4
554	20240807	110700	141216085	1911	1912	1912	1911	103
555	20240807	110600	141019150	1913	1913	1913	1913	40
556	20240807	110500	140942630	1912	1913	1913	1912	192
557	20240807	110400	140575335	1903	1903	1903	1903	0
558	20240807	110300	140575335	1903	1911	1914	1903	1542
559	20240807	110200	137635689	1911	1913	1917	1911	16
560	20240807	110100	137605067	1914	1917	1917	1914	55
561	20240807	110000	137499638	1918	1918	1918	1918	0
562	20240807	105900	137499638	1918	1918	1918	1918	1
563	20240807	105800	137497720	1920	1920	1920	1919	731
564	20240807	105700	136094202	1920	1915	1920	1912	1302
565	20240807	105600	133599791	1915	1915	1915	1915	884
566	20240807	105500	131906931	1912	1912	1912	1912	37
567	20240807	105400	131836187	1912	1912	1912	1912	53
568	20240807	105300	131734851	1910	1910	1918	1905	1734
569	20240807	105200	128429174	1910	1899	1910	1899	1693
570	20240807	105100	125206208	1899	1899	1899	1899	100
571	20240807	105000	125016308	1898	1898	1898	1898	500
572	20240807	104900	124067308	1895	1895	1895	1895	0
573	20240807	104800	124067308	1895	1895	1895	1895	0
574	20240807	104700	124067308	1895	1895	1895	1895	0
575	20240807	104600	124067308	1895	1895	1895	1895	0
576	20240807	104500	124067308	1895	1894	1895	1894	89
577	20240807	104400	123898657	1893	1891	1893	1891	342
578	20240807	104300	123251735	1890	1890	1890	1890	372
579	20240807	104200	122548655	1888	1885	1888	1885	70
580	20240807	104100	122416555	1885	1885	1885	1885	0
581	20240807	104000	122416555	1885	1885	1885	1885	0
582	20240807	103900	122416555	1885	1885	1885	1885	0
583	20240807	103800	122416555	1885	1885	1885	1885	0
584	20240807	103700	122416555	1885	1879	1885	1878	5177
585	20240807	103600	112677313	1880	1880	1880	1880	1
586	20240807	103500	112675433	1881	1875	1881	1875	935
587	20240807	103400	110918356	1866	1866	1866	1866	154
588	20240807	103300	110630992	1865	1865	1865	1865	0
589	20240807	103200	110630992	1865	1865	1865	1865	0
590	20240807	103100	110630992	1865	1865	1865	1865	0
591	20240807	103000	110630992	1865	1865	1865	1865	0
592	20240807	102900	110630992	1865	1865	1865	1865	0
593	20240807	102800	110630992	1865	1865	1865	1865	0
594	20240807	102700	110630992	1865	1865	1865	1865	0
595	20240807	102600	110630992	1865	1865	1865	1865	0
596	20240807	102500	110630992	1865	1865	1865	1865	0
597	20240807	102400	110630992	1865	1873	1873	1865	1489
598	20240807	102300	107850016	1880	1880	1880	1880	0
599	20240807	102200	107850016	1880	1880	1880	1880	1
600	20240807	102100	107848136	1881	1881	1881	1881	0
601	20240807	102000	107848136	1881	1880	1881	1880	200
602	20240807	101900	107472036	1881	1881	1881	1881	68
603	20240807	101800	107344128	1880	1879	1880	1879	549
604	20240807	101700	106312143	1880	1880	1880	1880	0
605	20240807	101600	106312143	1880	1880	1880	1880	25
606	20240807	101500	106265143	1880	1879	1880	1879	205
607	20240807	101400	105879822	1879	1879	1879	1879	15
608	20240807	101300	105851637	1879	1879	1879	1879	0
609	20240807	101200	105851637	1879	1879	1879	1879	5
610	20240807	101100	105842242	1879	1872	1879	1872	46
611	20240807	101000	105756060	1872	1873	1873	1872	148
612	20240807	100900	105478957	1873	1873	1873	1873	0
613	20240807	100800	105478957	1873	1873	1873	1873	0
614	20240807	100700	105478957	1873	1873	1873	1873	0
615	20240807	100600	105478957	1873	1873	1873	1873	0
616	20240807	100500	105478957	1873	1873	1873	1873	0
617	20240807	100400	105478957	1873	1873	1873	1873	0
618	20240807	100300	105478957	1873	1873	1873	1873	0
619	20240807	100200	105478957	1873	1876	1876	1873	924
620	20240807	100100	103746294	1875	1876	1876	1875	506
621	20240807	100000	102797444	1876	1876	1876	1876	0
622	20240807	095900	102797444	1876	1885	1885	1875	521
623	20240807	095800	101820158	1886	1886	1886	1886	1
624	20240807	095700	101818272	1886	1890	1890	1886	8
625	20240807	095600	101803164	1887	1887	1887	1887	0
626	20240807	095500	101803164	1887	1887	1887	1887	1
627	20240807	095400	101801277	1887	1887	1887	1887	0
628	20240807	095300	101801277	1887	1887	1887	1887	0
629	20240807	095200	101801277	1887	1887	1887	1887	2
630	20240807	095100	101797503	1890	1890	1890	1888	433
631	20240807	095000	100979139	1890	1877	1890	1877	562
632	20240807	094900	99923727	1877	1877	1877	1877	0
633	20240807	094800	99923727	1877	1877	1877	1877	0
634	20240807	094700	99923727	1877	1884	1884	1877	501
635	20240807	094600	98982298	1885	1885	1885	1885	0
636	20240807	094500	98982298	1885	1885	1885	1885	0
637	20240807	094400	98982298	1885	1885	1885	1885	0
638	20240807	094300	98982298	1885	1885	1885	1885	0
639	20240807	094200	98982298	1885	1885	1885	1885	0
640	20240807	094100	98982298	1885	1891	1891	1885	51
641	20240807	094000	98886101	1891	1883	1891	1883	802
642	20240807	093900	97374207	1880	1867	1880	1867	10525
643	20240807	093800	77711452	1867	1867	1867	1867	5
644	20240807	093700	77702117	1863	1863	1863	1863	425
645	20240807	093600	76910342	1863	1863	1863	1863	0
646	20240807	093500	76910342	1863	1863	1863	1863	200
647	20240807	093400	76537742	1864	1864	1864	1864	35
648	20240807	093300	76472502	1864	1864	1864	1864	499
649	20240807	093200	75542366	1864	1864	1864	1864	1
650	20240807	093100	75540502	1865	1867	1867	1865	34
651	20240807	093000	75477077	1868	1868	1868	1868	1
652	20240807	092900	75475209	1868	1868	1868	1868	9
653	20240807	092800	75458397	1868	1875	1875	1868	117
654	20240807	092700	75239689	1875	1875	1875	1875	53
655	20240807	092600	75140314	1875	1875	1875	1875	3
656	20240807	092500	75134689	1868	1869	1869	1868	700
657	20240807	092400	73826939	1869	1871	1871	1869	696
658	20240807	092300	72526109	1870	1873	1873	1870	4
659	20240807	092200	72518623	1865	1873	1875	1865	511
660	20240807	092100	71560816	1875	1871	1875	1866	77
661	20240807	092000	71416842	1868	1867	1870	1866	48
662	20240807	091900	71327094	1857	1859	1859	1857	501
663	20240807	091800	70396236	1858	1858	1858	1858	80
664	20240807	091700	70247596	1869	1868	1869	1859	140
665	20240807	091600	69987238	1870	1875	1875	1870	52
666	20240807	091500	69889988	1858	1861	1872	1858	2149
667	20240807	091400	65882253	1862	1863	1863	1862	2
668	20240807	091300	65878528	1850	1847	1860	1847	878
669	20240807	091200	64255313	1831	1831	1831	1831	0
670	20240807	091100	64255313	1831	1838	1838	1831	320
671	20240807	091000	63667293	1838	1838	1838	1838	0
672	20240807	090900	63667293	1838	1838	1838	1838	0
673	20240807	090800	63667293	1838	1838	1838	1838	200
674	20240807	090700	63299693	1838	1837	1838	1837	505
675	20240807	090600	62371508	1819	1819	1819	1819	0
676	20240807	090500	62371508	1819	1819	1819	1819	0
677	20240807	090400	62371508	1819	1819	1819	1819	0
678	20240807	090300	62371508	1819	1833	1837	1819	1648
679	20240807	090200	59354678	1833	1827	1833	1827	6894
680	20240807	090100	46749833	1829	1833	1833	1829	3
681	20240807	090000	46744342	1833	1796	1836	1796	25977