KissMeData/042510/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	192500	141391322	1920	1920	1920	1920	778
3	20240809	192400	141391322	1920	1920	1920	1920	0
4	20240809	192300	141391322	1920	1920	1920	1920	0
5	20240809	192200	141391322	1920	1920	1920	1920	0
6	20240809	192100	141391322	1920	1920	1920	1920	0
7	20240809	192000	141391322	1920	1920	1920	1920	0
8	20240809	191900	141391322	1920	1920	1920	1920	0
9	20240809	191800	141391322	1920	1920	1920	1920	0
10	20240809	191700	141391322	1920	1920	1920	1920	0
11	20240809	191600	141391322	1920	1920	1920	1920	0
12	20240809	191500	141391322	1920	1920	1920	1920	0
13	20240809	191400	141391322	1920	1920	1920	1920	0
14	20240809	191300	141391322	1920	1920	1920	1920	0
15	20240809	191200	141391322	1920	1920	1920	1920	0
16	20240809	191100	141391322	1920	1920	1920	1920	0
17	20240809	191000	141391322	1920	1920	1920	1920	0
18	20240809	190900	141391322	1920	1920	1920	1920	0
19	20240809	190800	141391322	1920	1920	1920	1920	0
20	20240809	190700	141391322	1920	1920	1920	1920	0
21	20240809	190600	141391322	1920	1920	1920	1920	0
22	20240809	190500	141391322	1920	1920	1920	1920	0
23	20240809	190400	141391322	1920	1920	1920	1920	0
24	20240809	190300	141391322	1920	1920	1920	1920	0
25	20240809	190200	141391322	1920	1920	1920	1920	0
26	20240809	190100	141391322	1920	1920	1920	1920	0
27	20240809	190000	141391322	1920	1920	1920	1920	0
28	20240809	185900	141391322	1920	1920	1920	1920	0
29	20240809	185800	141391322	1920	1920	1920	1920	0
30	20240809	185700	141391322	1920	1920	1920	1920	0
31	20240809	185600	141391322	1920	1920	1920	1920	0
32	20240809	185500	141391322	1920	1920	1920	1920	778
33	20240809	185400	141391322	1920	1920	1920	1920	0
34	20240809	185300	141391322	1920	1920	1920	1920	0
35	20240809	185200	141391322	1920	1920	1920	1920	0
36	20240809	185100	141391322	1920	1920	1920	1920	0
37	20240809	185000	141391322	1920	1920	1920	1920	0
38	20240809	184900	141391322	1920	1920	1920	1920	0
39	20240809	184800	141391322	1920	1920	1920	1920	0
40	20240809	184700	141391322	1920	1920	1920	1920	0
41	20240809	184600	141391322	1920	1920	1920	1920	0
42	20240809	184500	141391322	1920	1920	1920	1920	0
43	20240809	184400	141391322	1920	1920	1920	1920	0
44	20240809	184300	141391322	1920	1920	1920	1920	0
45	20240809	184200	141391322	1920	1920	1920	1920	0
46	20240809	184100	141391322	1920	1920	1920	1920	0
47	20240809	184000	141391322	1920	1920	1920	1920	0
48	20240809	183900	141391322	1920	1920	1920	1920	0
49	20240809	183800	141391322	1920	1920	1920	1920	0
50	20240809	183700	141391322	1920	1920	1920	1920	0
51	20240809	183600	141391322	1920	1920	1920	1920	0
52	20240809	183500	141391322	1920	1920	1920	1920	0
53	20240809	183400	141391322	1920	1920	1920	1920	0
54	20240809	183300	141391322	1920	1920	1920	1920	0
55	20240809	183200	141391322	1920	1920	1920	1920	0
56	20240809	183100	141391322	1920	1920	1920	1920	0
57	20240809	183000	141391322	1920	1920	1920	1920	0
58	20240809	182900	141391322	1920	1920	1920	1920	0
59	20240809	182800	141391322	1920	1920	1920	1920	0
60	20240809	182700	141391322	1920	1920	1920	1920	0
61	20240809	182600	141391322	1920	1920	1920	1920	0
62	20240809	182500	141391322	1920	1920	1920	1920	778
63	20240809	182400	141391322	1920	1920	1920	1920	0
64	20240809	182300	141391322	1920	1920	1920	1920	0
65	20240809	182200	141391322	1920	1920	1920	1920	0
66	20240809	182100	141391322	1920	1920	1920	1920	0
67	20240809	182000	141391322	1920	1920	1920	1920	0
68	20240809	181900	141391322	1920	1920	1920	1920	0
69	20240809	181800	141391322	1920	1920	1920	1920	0
70	20240809	181700	141391322	1920	1920	1920	1920	0
71	20240809	181600	141391322	1920	1920	1920	1920	0
72	20240809	181500	141391322	1920	1920	1920	1920	0
73	20240809	181400	141391322	1920	1920	1920	1920	0
74	20240809	181300	141391322	1920	1920	1920	1920	0
75	20240809	181200	141391322	1920	1920	1920	1920	0
76	20240809	181100	141391322	1920	1920	1920	1920	0
77	20240809	181000	141391322	1920	1920	1920	1920	0
78	20240809	180900	141391322	1920	1920	1920	1920	0
79	20240809	180800	141391322	1920	1920	1920	1920	0
80	20240809	180700	141391322	1920	1920	1920	1920	0
81	20240809	180600	141391322	1920	1920	1920	1920	0
82	20240809	180500	141391322	1920	1920	1920	1920	0
83	20240809	180400	141391322	1920	1920	1920	1920	0
84	20240809	180300	141391322	1920	1920	1920	1920	0
85	20240809	180200	141391322	1920	1920	1920	1920	0
86	20240809	180100	141391322	1920	1920	1920	1920	0
87	20240809	180000	141391322	1920	1920	1920	1920	0
88	20240809	175900	141391322	1920	1920	1920	1920	0
89	20240809	175800	141391322	1920	1920	1920	1920	0
90	20240809	175700	141391322	1920	1920	1920	1920	0
91	20240809	175600	141391322	1920	1920	1920	1920	0
92	20240809	175500	141391322	1920	1920	1920	1920	778
93	20240809	175400	141391322	1920	1920	1920	1920	0
94	20240809	175300	141391322	1920	1920	1920	1920	0
95	20240809	175200	141391322	1920	1920	1920	1920	0
96	20240809	175100	141391322	1920	1920	1920	1920	0
97	20240809	175000	141391322	1920	1920	1920	1920	0
98	20240809	174900	141391322	1920	1920	1920	1920	0
99	20240809	174800	141391322	1920	1920	1920	1920	0
100	20240809	174700	141391322	1920	1920	1920	1920	0
101	20240809	174600	141391322	1920	1920	1920	1920	0
102	20240809	174500	141391322	1920	1920	1920	1920	0
103	20240809	174400	141391322	1920	1920	1920	1920	0
104	20240809	174300	141391322	1920	1920	1920	1920	0
105	20240809	174200	141391322	1920	1920	1920	1920	0
106	20240809	174100	141391322	1920	1920	1920	1920	0
107	20240809	174000	141391322	1920	1920	1920	1920	0
108	20240809	173900	141391322	1920	1920	1920	1920	0
109	20240809	173800	141391322	1920	1920	1920	1920	0
110	20240809	173700	141391322	1920	1920	1920	1920	0
111	20240809	173600	141391322	1920	1920	1920	1920	0
112	20240809	173500	141391322	1920	1920	1920	1920	0
113	20240809	173400	141391322	1920	1920	1920	1920	0
114	20240809	173300	141391322	1920	1920	1920	1920	0
115	20240809	173200	141391322	1920	1920	1920	1920	0
116	20240809	173100	141391322	1920	1920	1920	1920	0
117	20240809	173000	141391322	1920	1920	1920	1920	0
118	20240809	172900	141391322	1920	1920	1920	1920	0
119	20240809	172800	141391322	1920	1920	1920	1920	0
120	20240809	172700	141391322	1920	1920	1920	1920	0
121	20240809	172600	141391322	1920	1920	1920	1920	0
122	20240809	172500	141391322	1920	1920	1920	1920	778
123	20240809	172400	141391322	1920	1920	1920	1920	0
124	20240809	172300	141391322	1920	1920	1920	1920	0
125	20240809	172200	141391322	1920	1920	1920	1920	0
126	20240809	172100	141391322	1920	1920	1920	1920	0
127	20240809	172000	141391322	1920	1920	1920	1920	0
128	20240809	171900	141391322	1920	1920	1920	1920	0
129	20240809	171800	141391322	1920	1920	1920	1920	0
130	20240809	171700	141391322	1920	1920	1920	1920	0
131	20240809	171600	141391322	1920	1920	1920	1920	0
132	20240809	171500	141391322	1920	1920	1920	1920	0
133	20240809	171400	141391322	1920	1920	1920	1920	0
134	20240809	171300	141391322	1920	1920	1920	1920	0
135	20240809	171200	141391322	1920	1920	1920	1920	0
136	20240809	171100	141391322	1920	1920	1920	1920	0
137	20240809	171000	141391322	1920	1920	1920	1920	0
138	20240809	170900	141391322	1920	1920	1920	1920	0
139	20240809	170800	141391322	1920	1920	1920	1920	0
140	20240809	170700	141391322	1920	1920	1920	1920	0
141	20240809	170600	141391322	1920	1920	1920	1920	0
142	20240809	170500	141391322	1920	1920	1920	1920	0
143	20240809	170400	141391322	1920	1920	1920	1920	0
144	20240809	170300	141391322	1920	1920	1920	1920	0
145	20240809	170200	141391322	1920	1920	1920	1920	0
146	20240809	170100	141391322	1920	1920	1920	1920	0
147	20240809	170000	141391322	1920	1920	1920	1920	0
148	20240809	165900	141391322	1920	1920	1920	1920	0
149	20240809	165800	141391322	1920	1920	1920	1920	0
150	20240809	165700	141391322	1920	1920	1920	1920	0
151	20240809	165600	141391322	1920	1920	1920	1920	0
152	20240809	165500	141391322	1920	1920	1920	1920	778
153	20240809	165400	141391322	1920	1920	1920	1920	0
154	20240809	165300	141391322	1920	1920	1920	1920	0
155	20240809	165200	141391322	1920	1920	1920	1920	0
156	20240809	165100	141391322	1920	1920	1920	1920	0
157	20240809	165000	141391322	1920	1920	1920	1920	0
158	20240809	164900	141391322	1920	1920	1920	1920	0
159	20240809	164800	141391322	1920	1920	1920	1920	0
160	20240809	164700	141391322	1920	1920	1920	1920	0
161	20240809	164600	141391322	1920	1920	1920	1920	0
162	20240809	164500	141391322	1920	1920	1920	1920	0
163	20240809	164400	141391322	1920	1920	1920	1920	0
164	20240809	164300	141391322	1920	1920	1920	1920	0
165	20240809	164200	141391322	1920	1920	1920	1920	0
166	20240809	164100	141391322	1920	1920	1920	1920	0
167	20240809	164000	141391322	1920	1920	1920	1920	0
168	20240809	163900	141391322	1920	1920	1920	1920	0
169	20240809	163800	141391322	1920	1920	1920	1920	0
170	20240809	163700	141391322	1920	1920	1920	1920	0
171	20240809	163600	141391322	1920	1920	1920	1920	0
172	20240809	163500	141391322	1920	1920	1920	1920	0
173	20240809	163400	141391322	1920	1920	1920	1920	0
174	20240809	163300	141391322	1920	1920	1920	1920	0
175	20240809	163200	141391322	1920	1920	1920	1920	0
176	20240809	163100	141391322	1920	1920	1920	1920	0
177	20240809	163000	141391322	1920	1920	1920	1920	0
178	20240809	162900	141391322	1920	1920	1920	1920	0
179	20240809	162800	141391322	1920	1920	1920	1920	0
180	20240809	162700	141391322	1920	1920	1920	1920	0
181	20240809	162600	141391322	1920	1920	1920	1920	0
182	20240809	162500	141391322	1920	1920	1920	1920	778
183	20240809	162400	141391322	1920	1920	1920	1920	0
184	20240809	162300	141391322	1920	1920	1920	1920	0
185	20240809	162200	141391322	1920	1920	1920	1920	0
186	20240809	162100	141391322	1920	1920	1920	1920	0
187	20240809	162000	141391322	1920	1920	1920	1920	0
188	20240809	161900	141391322	1920	1920	1920	1920	0
189	20240809	161800	141391322	1920	1920	1920	1920	0
190	20240809	161700	141391322	1920	1920	1920	1920	0
191	20240809	161600	141391322	1920	1920	1920	1920	0
192	20240809	161500	141391322	1920	1920	1920	1920	0
193	20240809	161400	141391322	1920	1920	1920	1920	0
194	20240809	161300	141391322	1920	1920	1920	1920	0
195	20240809	161200	141391322	1920	1920	1920	1920	0
196	20240809	161100	141391322	1920	1920	1920	1920	0
197	20240809	161000	141391322	1920	1920	1920	1920	0
198	20240809	160900	141391322	1920	1920	1920	1920	0
199	20240809	160800	141391322	1920	1920	1920	1920	0
200	20240809	160700	141391322	1920	1920	1920	1920	0
201	20240809	160600	141391322	1920	1920	1920	1920	0
202	20240809	160500	141391322	1920	1920	1920	1920	0
203	20240809	160400	141391322	1920	1920	1920	1920	0
204	20240809	160300	141391322	1920	1920	1920	1920	0
205	20240809	160200	141391322	1920	1920	1920	1920	0
206	20240809	160100	141391322	1920	1920	1920	1920	0
207	20240809	160000	141391322	1920	1920	1920	1920	0
208	20240809	155900	141391322	1920	1920	1920	1920	0
209	20240809	155800	141391322	1920	1920	1920	1920	0
210	20240809	155700	141391322	1920	1920	1920	1920	0
211	20240809	155600	141391322	1920	1920	1920	1920	0
212	20240809	155500	141391322	1920	1920	1920	1920	778
213	20240809	155400	141391322	1920	1920	1920	1920	0
214	20240809	155300	141391322	1920	1920	1920	1920	0
215	20240809	155200	141391322	1920	1920	1920	1920	0
216	20240809	155100	141391322	1920	1920	1920	1920	0
217	20240809	155000	141391322	1920	1920	1920	1920	0
218	20240809	154900	141391322	1920	1920	1920	1920	0
219	20240809	154800	141391322	1920	1920	1920	1920	0
220	20240809	154700	141391322	1920	1920	1920	1920	0
221	20240809	154600	141391322	1920	1920	1920	1920	0
222	20240809	154500	141391322	1920	1920	1920	1920	0
223	20240809	154400	141391322	1920	1920	1920	1920	0
224	20240809	154300	141391322	1920	1920	1920	1920	0
225	20240809	154200	141391322	1920	1920	1920	1920	0
226	20240809	154100	141391322	1920	1920	1920	1920	0
227	20240809	154000	141391322	1920	1920	1920	1920	0
228	20240809	153900	141391322	1920	1920	1920	1920	0
229	20240809	153800	141391322	1920	1920	1920	1920	0
230	20240809	153700	141391322	1920	1920	1920	1920	0
231	20240809	153600	141391322	1920	1920	1920	1920	0
232	20240809	153500	141391322	1920	1920	1920	1920	0
233	20240809	153400	141391322	1920	1920	1920	1920	0
234	20240809	153300	141391322	1920	1920	1920	1920	0
235	20240809	153200	141391322	1920	1920	1920	1920	0
236	20240809	153100	141391322	1920	1920	1920	1920	0
237	20240809	153000	141391322	1920	1920	1920	1920	778
238	20240809	152900	139897562	1923	1923	1923	1923	0
239	20240809	152800	139897562	1923	1923	1923	1923	0
240	20240809	152700	139897562	1923	1923	1923	1923	0
241	20240809	152600	139897562	1923	1923	1923	1923	0
242	20240809	152500	139897562	1923	1923	1923	1923	0
243	20240809	152400	139897562	1923	1923	1923	1923	0
244	20240809	152300	139897562	1923	1923	1923	1923	0
245	20240809	152200	139897562	1923	1923	1923	1923	0
246	20240809	152100	139897562	1923	1923	1923	1923	0
247	20240809	152000	139897562	1923	1923	1923	1923	0
248	20240809	151900	139897562	1923	1923	1923	1923	1
249	20240809	151800	139895639	1920	1921	1921	1920	1460
250	20240809	151700	137091948	1925	1925	1925	1925	0
251	20240809	151600	137091948	1925	1925	1925	1925	195
252	20240809	151500	136716573	1925	1925	1925	1925	0
253	20240809	151400	136716573	1925	1925	1925	1925	0
254	20240809	151300	136716573	1925	1925	1925	1925	0
255	20240809	151200	136716573	1925	1925	1925	1925	100
256	20240809	151100	136524073	1926	1926	1926	1926	0
257	20240809	151000	136524073	1926	1926	1926	1926	2
258	20240809	150900	136520221	1927	1927	1927	1927	0
259	20240809	150800	136520221	1927	1927	1927	1927	1
260	20240809	150700	136518294	1921	1921	1921	1921	0
261	20240809	150600	136518294	1921	1921	1921	1921	0
262	20240809	150500	136518294	1921	1921	1921	1921	0
263	20240809	150400	136518294	1921	1921	1921	1921	0
264	20240809	150300	136518294	1921	1921	1921	1921	0
265	20240809	150200	136518294	1921	1921	1921	1921	0
266	20240809	150100	136518294	1921	1921	1921	1921	0
267	20240809	150000	136518294	1921	1921	1921	1921	0
268	20240809	145900	136518294	1921	1921	1921	1921	0
269	20240809	145800	136518294	1921	1921	1921	1921	0
270	20240809	145700	136518294	1921	1921	1921	1921	0
271	20240809	145600	136518294	1921	1926	1926	1921	607
272	20240809	145500	135349747	1922	1922	1922	1922	0
273	20240809	145400	135349747	1922	1922	1922	1922	437
274	20240809	145300	134509833	1922	1922	1922	1922	0
275	20240809	145200	134509833	1922	1922	1922	1922	0
276	20240809	145100	134509833	1922	1922	1922	1922	0
277	20240809	145000	134509833	1922	1922	1922	1922	0
278	20240809	144900	134509833	1922	1922	1922	1922	33
279	20240809	144800	134446407	1922	1922	1922	1922	7
280	20240809	144700	134432953	1922	1922	1922	1922	21
281	20240809	144600	134392591	1921	1921	1921	1921	0
282	20240809	144500	134392591	1921	1922	1922	1921	5
283	20240809	144400	134382982	1922	1926	1926	1922	1503
284	20240809	144300	131494196	1922	1922	1922	1922	0
285	20240809	144200	131494196	1922	1922	1922	1922	0
286	20240809	144100	131494196	1922	1922	1922	1922	11
287	20240809	144000	131473054	1922	1922	1922	1922	419
288	20240809	143900	130667736	1922	1924	1924	1922	506
289	20240809	143800	129694616	1925	1925	1925	1925	269
290	20240809	143700	129176791	1926	1926	1926	1926	1
291	20240809	143600	129174865	1924	1925	1925	1924	44
292	20240809	143500	129090183	1926	1926	1926	1926	0
293	20240809	143400	129090183	1926	1926	1926	1926	0
294	20240809	143300	129090183	1926	1925	1926	1925	300
295	20240809	143200	128512483	1925	1925	1925	1925	0
296	20240809	143100	128512483	1925	1924	1925	1924	609
297	20240809	143000	127340367	1924	1924	1924	1924	1
298	20240809	142900	127338443	1925	1925	1925	1925	0
299	20240809	142800	127338443	1925	1925	1925	1925	0
300	20240809	142700	127338443	1925	1925	1925	1925	0
301	20240809	142600	127338443	1925	1925	1925	1925	2
302	20240809	142500	127334593	1926	1926	1926	1926	5
303	20240809	142400	127324963	1926	1926	1926	1926	0
304	20240809	142300	127324963	1926	1926	1926	1926	0
305	20240809	142200	127324963	1926	1926	1926	1926	1
306	20240809	142100	127323037	1920	1920	1920	1920	0
307	20240809	142000	127323037	1920	1920	1920	1920	100
308	20240809	141900	127131037	1920	1920	1920	1920	0
309	20240809	141800	127131037	1920	1920	1920	1920	0
310	20240809	141700	127131037	1920	1920	1920	1920	0
311	20240809	141600	127131037	1920	1920	1920	1920	0
312	20240809	141500	127131037	1920	1920	1920	1920	0
313	20240809	141400	127131037	1920	1920	1920	1920	0
314	20240809	141300	127131037	1920	1920	1920	1920	20
315	20240809	141200	127092637	1927	1927	1927	1927	0
316	20240809	141100	127092637	1927	1927	1927	1927	0
317	20240809	141000	127092637	1927	1927	1927	1927	0
318	20240809	140900	127092637	1927	1927	1927	1927	0
319	20240809	140800	127092637	1927	1927	1927	1927	0
320	20240809	140700	127092637	1927	1927	1927	1927	0
321	20240809	140600	127092637	1927	1927	1927	1927	1
322	20240809	140500	127090710	1920	1920	1920	1920	340
323	20240809	140400	126437910	1920	1922	1922	1920	500
324	20240809	140300	125477448	1923	1923	1923	1923	0
325	20240809	140200	125477448	1923	1923	1923	1923	0
326	20240809	140100	125477448	1923	1923	1923	1923	0
327	20240809	140000	125477448	1923	1923	1923	1923	0
328	20240809	135900	125477448	1923	1923	1923	1923	150
329	20240809	135800	125188998	1923	1923	1923	1923	0
330	20240809	135700	125188998	1923	1926	1926	1923	6563
331	20240809	135600	112551409	1927	1927	1927	1927	10
332	20240809	135500	112532139	1927	1927	1927	1927	93
333	20240809	135400	112352928	1928	1928	1928	1928	0
334	20240809	135300	112352928	1928	1928	1928	1928	0
335	20240809	135200	112352928	1928	1928	1928	1928	0
336	20240809	135100	112352928	1928	1928	1928	1928	0
337	20240809	135000	112352928	1928	1928	1928	1928	0
338	20240809	134900	112352928	1928	1926	1928	1926	101
339	20240809	134800	112158400	1926	1927	1927	1926	825
340	20240809	134700	110568689	1927	1927	1927	1927	94
341	20240809	134600	110387551	1928	1928	1928	1928	0
342	20240809	134500	110387551	1928	1928	1928	1928	406
343	20240809	134400	109604783	1928	1928	1928	1928	238
344	20240809	134300	109145919	1928	1928	1928	1928	0
345	20240809	134200	109145919	1928	1930	1930	1928	4339
346	20240809	134100	100771793	1933	1933	1933	1933	0
347	20240809	134000	100771793	1933	1933	1933	1933	0
348	20240809	133900	100771793	1933	1933	1933	1933	0
349	20240809	133800	100771793	1933	1933	1933	1933	0
350	20240809	133700	100771793	1933	1933	1933	1933	1
351	20240809	133600	100769860	1931	1931	1931	1931	0
352	20240809	133500	100769860	1931	1931	1931	1931	0
353	20240809	133400	100769860	1931	1931	1931	1931	0
354	20240809	133300	100769860	1931	1931	1931	1931	0
355	20240809	133200	100769860	1931	1931	1931	1931	53
356	20240809	133100	100667517	1933	1933	1933	1933	0
357	20240809	133000	100667517	1933	1933	1933	1933	0
358	20240809	132900	100667517	1933	1933	1933	1933	0
359	20240809	132800	100667517	1933	1933	1933	1933	0
360	20240809	132700	100667517	1933	1933	1933	1933	0
361	20240809	132600	100667517	1933	1933	1933	1933	0
362	20240809	132500	100667517	1933	1933	1933	1933	0
363	20240809	132400	100667517	1933	1933	1933	1933	1
364	20240809	132300	100665584	1931	1931	1931	1931	0
365	20240809	132200	100665584	1931	1931	1931	1931	0
366	20240809	132100	100665584	1931	1931	1931	1931	0
367	20240809	132000	100665584	1931	1931	1931	1931	88
368	20240809	131900	100495656	1930	1930	1930	1930	0
369	20240809	131800	100495656	1930	1930	1930	1930	305
370	20240809	131700	99907006	1931	1931	1931	1931	15
371	20240809	131600	99878041	1931	1931	1931	1931	0
372	20240809	131500	99878041	1931	1931	1931	1931	0
373	20240809	131400	99878041	1931	1931	1931	1931	0
374	20240809	131300	99878041	1931	1931	1931	1931	0
375	20240809	131200	99878041	1931	1931	1931	1931	0
376	20240809	131100	99878041	1931	1931	1931	1931	2428
377	20240809	131000	95189573	1931	1931	1931	1931	0
378	20240809	130900	95189573	1931	1930	1931	1930	1153
379	20240809	130800	92963583	1929	1929	1929	1929	5
380	20240809	130700	92953938	1929	1929	1929	1929	95
381	20240809	130600	92770683	1929	1929	1929	1929	0
382	20240809	130500	92770683	1929	1929	1929	1929	0
383	20240809	130400	92770683	1929	1929	1929	1929	300
384	20240809	130300	92191983	1928	1928	1928	1928	0
385	20240809	130200	92191983	1928	1928	1928	1928	0
386	20240809	130100	92191983	1928	1928	1928	1928	0
387	20240809	130000	92191983	1928	1928	1928	1928	0
388	20240809	125900	92191983	1928	1928	1928	1928	1
389	20240809	125800	92190055	1930	1930	1930	1930	0
390	20240809	125700	92190055	1930	1930	1930	1930	1
391	20240809	125600	92188125	1930	1930	1930	1930	0
392	20240809	125500	92188125	1930	1930	1930	1930	0
393	20240809	125400	92188125	1930	1930	1930	1930	3
394	20240809	125300	92182335	1930	1930	1930	1930	1
395	20240809	125200	92180405	1930	1930	1930	1930	0
396	20240809	125100	92180405	1930	1930	1930	1930	5
397	20240809	125000	92170755	1930	1930	1930	1930	0
398	20240809	124900	92170755	1930	1930	1930	1930	1
399	20240809	124800	92168825	1930	1930	1930	1930	0
400	20240809	124700	92168825	1930	1930	1930	1930	87
401	20240809	124600	92000915	1930	1930	1930	1930	0
402	20240809	124500	92000915	1930	1930	1930	1930	1
403	20240809	124400	91998985	1927	1927	1927	1927	0
404	20240809	124300	91998985	1927	1927	1927	1927	200
405	20240809	124200	91613585	1930	1930	1930	1930	0
406	20240809	124100	91613585	1930	1930	1930	1930	5
407	20240809	124000	91603935	1930	1930	1930	1930	0
408	20240809	123900	91603935	1930	1930	1930	1930	0
409	20240809	123800	91603935	1930	1930	1930	1930	0
410	20240809	123700	91603935	1930	1930	1930	1930	0
411	20240809	123600	91603935	1930	1930	1930	1930	37
412	20240809	123500	91532525	1930	1930	1930	1930	0
413	20240809	123400	91532525	1930	1930	1930	1930	10
414	20240809	123300	91513225	1929	1928	1929	1928	215
415	20240809	123200	91098506	1928	1928	1928	1928	340
416	20240809	123100	90442986	1928	1927	1928	1927	13
417	20240809	123000	90417934	1927	1927	1927	1927	10
418	20240809	122900	90398664	1927	1927	1927	1927	2
419	20240809	122800	90394810	1928	1928	1928	1928	0
420	20240809	122700	90394810	1928	1928	1928	1928	0
421	20240809	122600	90394810	1928	1928	1928	1928	0
422	20240809	122500	90394810	1928	1928	1928	1928	1
423	20240809	122400	90392882	1928	1928	1928	1928	0
424	20240809	122300	90392882	1928	1928	1928	1928	0
425	20240809	122200	90392882	1928	1927	1928	1927	403
426	20240809	122100	89615901	1927	1927	1927	1927	0
427	20240809	122000	89615901	1927	1927	1927	1927	0
428	20240809	121900	89615901	1927	1927	1927	1927	0
429	20240809	121800	89615901	1927	1927	1927	1927	0
430	20240809	121700	89615901	1927	1927	1927	1927	0
431	20240809	121600	89615901	1927	1927	1927	1927	0
432	20240809	121500	89615901	1927	1927	1927	1927	0
433	20240809	121400	89615901	1927	1927	1927	1927	0
434	20240809	121300	89615901	1927	1927	1927	1927	21
435	20240809	121200	89575434	1928	1928	1928	1928	0
436	20240809	121100	89575434	1928	1928	1928	1928	0
437	20240809	121000	89575434	1928	1928	1928	1928	0
438	20240809	120900	89575434	1928	1928	1928	1928	0
439	20240809	120800	89575434	1928	1928	1928	1928	290
440	20240809	120700	89016314	1928	1928	1928	1928	0
441	20240809	120600	89016314	1928	1928	1928	1928	0
442	20240809	120500	89016314	1928	1928	1928	1928	0
443	20240809	120400	89016314	1928	1928	1928	1928	0
444	20240809	120300	89016314	1928	1928	1928	1928	0
445	20240809	120200	89016314	1928	1928	1928	1928	1
446	20240809	120100	89014386	1929	1929	1929	1929	1
447	20240809	120000	89012457	1928	1928	1928	1928	0
448	20240809	115900	89012457	1928	1928	1928	1928	0
449	20240809	115800	89012457	1928	1928	1928	1928	200
450	20240809	115700	88626857	1928	1928	1928	1928	0
451	20240809	115600	88626857	1928	1928	1928	1928	200
452	20240809	115500	88241257	1929	1929	1929	1929	0
453	20240809	115400	88241257	1929	1929	1929	1929	247
454	20240809	115300	87764794	1928	1928	1928	1928	3
455	20240809	115200	87759010	1929	1929	1929	1929	0
456	20240809	115100	87759010	1929	1929	1929	1929	3
457	20240809	115000	87753223	1930	1930	1930	1930	20
458	20240809	114900	87714623	1930	1930	1930	1930	0
459	20240809	114800	87714623	1930	1930	1930	1930	0
460	20240809	114700	87714623	1930	1930	1930	1930	0
461	20240809	114600	87714623	1930	1930	1930	1930	0
462	20240809	114500	87714623	1930	1930	1930	1930	0
463	20240809	114400	87714623	1930	1930	1930	1930	0
464	20240809	114300	87714623	1930	1928	1930	1928	125
465	20240809	114200	87473621	1928	1928	1928	1928	0
466	20240809	114100	87473621	1928	1928	1928	1928	0
467	20240809	114000	87473621	1928	1929	1930	1928	711
468	20240809	113900	86101431	1930	1930	1930	1930	0
469	20240809	113800	86101431	1930	1930	1930	1930	0
470	20240809	113700	86101431	1930	1931	1931	1930	156
471	20240809	113600	85800198	1931	1931	1931	1931	1
472	20240809	113500	85798267	1931	1931	1931	1931	0
473	20240809	113400	85798267	1931	1931	1931	1931	0
474	20240809	113300	85798267	1931	1931	1931	1931	0
475	20240809	113200	85798267	1931	1931	1931	1931	0
476	20240809	113100	85798267	1931	1931	1931	1931	0
477	20240809	113000	85798267	1931	1931	1931	1931	0
478	20240809	112900	85798267	1931	1931	1931	1928	9
479	20240809	112800	85780897	1931	1931	1931	1931	400
480	20240809	112700	85008497	1931	1931	1931	1931	0
481	20240809	112600	85008497	1931	1931	1931	1931	1
482	20240809	112500	85006566	1931	1931	1931	1931	0
483	20240809	112400	85006566	1931	1931	1931	1931	0
484	20240809	112300	85006566	1931	1931	1931	1931	1
485	20240809	112200	85004635	1932	1932	1932	1932	1
486	20240809	112100	85002703	1932	1927	1932	1927	228
487	20240809	112000	84562352	1927	1927	1932	1927	204
488	20240809	111900	84169239	1933	1933	1933	1933	1
489	20240809	111800	84167306	1933	1933	1933	1933	0
490	20240809	111700	84167306	1933	1933	1933	1933	1
491	20240809	111600	84165373	1920	1920	1920	1920	0
492	20240809	111500	84165373	1920	1931	1931	1920	1300
493	20240809	111400	81664898	1930	1930	1930	1930	0
494	20240809	111300	81664898	1930	1932	1932	1930	243
495	20240809	111200	81195900	1934	1934	1934	1934	7
496	20240809	111100	81182362	1932	1931	1932	1931	369
497	20240809	111000	80469675	1931	1931	1931	1931	1
498	20240809	110900	80467744	1931	1931	1931	1931	0
499	20240809	110800	80467744	1931	1931	1931	1931	0
500	20240809	110700	80467744	1931	1931	1931	1931	2
501	20240809	110600	80463882	1931	1931	1931	1931	819
502	20240809	110500	78882393	1931	1927	1931	1927	1500
503	20240809	110400	75987350	1920	1920	1920	1920	104
504	20240809	110300	75787670	1919	1919	1919	1919	0
505	20240809	110200	75787670	1919	1919	1919	1919	100
506	20240809	110100	75595770	1919	1919	1919	1919	0
507	20240809	110000	75595770	1919	1919	1919	1919	0
508	20240809	105900	75595770	1919	1919	1919	1919	0
509	20240809	105800	75595770	1919	1923	1923	1919	2000
510	20240809	105700	71757267	1922	1922	1922	1922	105
511	20240809	105600	71555457	1921	1921	1921	1921	0
512	20240809	105500	71555457	1921	1921	1921	1921	0
513	20240809	105400	71555457	1921	1921	1921	1921	0
514	20240809	105300	71555457	1921	1921	1921	1921	0
515	20240809	105200	71555457	1921	1921	1921	1921	0
516	20240809	105100	71555457	1921	1921	1921	1921	0
517	20240809	105000	71555457	1921	1921	1921	1921	8
518	20240809	104900	71540089	1920	1920	1920	1920	0
519	20240809	104800	71540089	1920	1922	1922	1920	500
520	20240809	104700	70580027	1928	1927	1928	1927	100
521	20240809	104600	70387247	1923	1924	1924	1923	24
522	20240809	104500	70341093	1928	1928	1928	1928	0
523	20240809	104400	70341093	1928	1928	1928	1928	0
524	20240809	104300	70341093	1928	1928	1928	1928	0
525	20240809	104200	70341093	1928	1928	1928	1928	30
526	20240809	104100	70283253	1928	1928	1928	1928	0
527	20240809	104000	70283253	1928	1928	1928	1928	40
528	20240809	103900	70206133	1928	1928	1928	1928	0
529	20240809	103800	70206133	1928	1928	1928	1928	1
530	20240809	103700	70204205	1916	1916	1916	1916	0
531	20240809	103600	70204205	1916	1923	1923	1916	4617
532	20240809	103500	61350163	1929	1929	1929	1929	0
533	20240809	103400	61350163	1929	1929	1929	1929	0
534	20240809	103300	61350163	1929	1929	1929	1929	0
535	20240809	103200	61350163	1929	1929	1929	1929	0
536	20240809	103100	61350163	1929	1929	1929	1929	3
537	20240809	103000	61344376	1929	1929	1929	1929	0
538	20240809	102900	61344376	1929	1929	1929	1929	1
539	20240809	102800	61342447	1923	1926	1926	1923	2104
540	20240809	102700	57295920	1930	1930	1930	1930	0
541	20240809	102600	57295920	1930	1930	1930	1930	0
542	20240809	102500	57295920	1930	1930	1930	1930	0
543	20240809	102400	57295920	1930	1930	1930	1930	0
544	20240809	102300	57295920	1930	1930	1930	1930	0
545	20240809	102200	57295920	1930	1930	1930	1930	0
546	20240809	102100	57295920	1930	1930	1930	1930	0
547	20240809	102000	57295920	1930	1930	1930	1930	0
548	20240809	101900	57295920	1930	1931	1931	1930	7
549	20240809	101800	57282404	1931	1931	1931	1931	1
550	20240809	101700	57280473	1931	1925	1931	1925	2011
551	20240809	101600	53397759	1924	1924	1924	1924	0
552	20240809	101500	53397759	1924	1924	1924	1924	0
553	20240809	101400	53397759	1924	1924	1924	1924	0
554	20240809	101300	53397759	1924	1924	1924	1924	0
555	20240809	101200	53397759	1924	1924	1924	1924	2
556	20240809	101100	53393911	1923	1923	1923	1923	17
557	20240809	101000	53361220	1922	1922	1922	1922	0
558	20240809	100900	53361220	1922	1931	1931	1922	4248
559	20240809	100800	45173905	1932	1931	1932	1928	811
560	20240809	100700	43609767	1932	1932	1932	1932	1
561	20240809	100600	43607835	1931	1931	1931	1931	0
562	20240809	100500	43607835	1931	1930	1931	1930	611
563	20240809	100400	42428294	1931	1931	1931	1931	348
564	20240809	100300	41756306	1932	1934	1934	1932	664
565	20240809	100200	40473302	1934	1936	1936	1934	4
566	20240809	100100	40465564	1934	1936	1936	1934	102
567	20240809	100000	40268292	1936	1936	1936	1936	8
568	20240809	095900	40252804	1936	1936	1936	1936	82
569	20240809	095800	40094052	1936	1936	1936	1936	2
570	20240809	095700	40090180	1936	1935	1936	1934	605
571	20240809	095600	38919998	1937	1937	1937	1937	4
572	20240809	095500	38912250	1938	1938	1938	1938	28
573	20240809	095400	38857986	1938	1938	1938	1938	0
574	20240809	095300	38857986	1938	1938	1938	1938	3
575	20240809	095200	38852172	1938	1934	1938	1934	6
576	20240809	095100	38840564	1934	1936	1936	1934	307
577	20240809	095000	38246822	1935	1936	1936	1935	324
578	20240809	094900	37619720	1940	1939	1940	1937	365
579	20240809	094800	36912515	1943	1943	1943	1940	518
580	20240809	094700	35907586	1943	1943	1943	1943	70
581	20240809	094600	35771576	1944	1940	1944	1940	350
582	20240809	094500	35092064	1939	1939	1939	1939	0
583	20240809	094400	35092064	1939	1939	1939	1939	100
584	20240809	094300	34898164	1939	1939	1939	1936	1333
585	20240809	094200	32315960	1939	1939	1939	1939	39
586	20240809	094100	32240339	1939	1939	1939	1939	0
587	20240809	094000	32240339	1939	1939	1939	1939	0
588	20240809	093900	32240339	1939	1939	1939	1939	20
589	20240809	093800	32201559	1939	1939	1939	1939	1
590	20240809	093700	32199620	1939	1939	1939	1939	0
591	20240809	093600	32199620	1939	1939	1939	1939	1
592	20240809	093500	32197681	1940	1940	1940	1940	1
593	20240809	093400	32195741	1938	1939	1939	1938	358
594	20240809	093300	31501917	1940	1940	1940	1940	0
595	20240809	093200	31501917	1940	1941	1941	1940	71
596	20240809	093100	31364173	1943	1942	1943	1942	6
597	20240809	093000	31352520	1945	1945	1945	1945	1
598	20240809	092900	31350575	1946	1946	1946	1946	0
599	20240809	092800	31350575	1946	1946	1946	1946	1
600	20240809	092700	31348629	1943	1949	1949	1943	1236
601	20240809	092600	28945303	1947	1947	1947	1947	10
602	20240809	092500	28925833	1945	1948	1949	1945	1365
603	20240809	092400	26265749	1948	1949	1949	1948	2
604	20240809	092300	26261852	1949	1947	1949	1945	501
605	20240809	092200	25287397	1945	1945	1945	1945	0
606	20240809	092100	25287397	1945	1946	1948	1945	1956
607	20240809	092000	21478585	1946	1946	1946	1946	1
608	20240809	091900	21476639	1946	1946	1946	1946	216
609	20240809	091800	21056303	1946	1946	1946	1946	20
610	20240809	091700	21017383	1946	1946	1946	1946	100
611	20240809	091600	20822783	1946	1946	1948	1946	302
612	20240809	091500	20235088	1946	1947	1947	1946	101
613	20240809	091400	20038541	1946	1945	1946	1945	736
614	20240809	091300	18606996	1946	1946	1946	1946	29
615	20240809	091200	18550562	1948	1946	1948	1946	1466
616	20240809	091100	15695330	1945	1945	1945	1945	0
617	20240809	091000	15695330	1945	1945	1945	1943	126
618	20240809	090900	15450279	1944	1943	1944	1943	1368
619	20240809	090800	12791224	1943	1943	1943	1943	15
620	20240809	090700	12762079	1944	1944	1944	1944	0
621	20240809	090600	12762079	1944	1944	1944	1944	0
622	20240809	090500	12762079	1944	1944	1944	1944	0
623	20240809	090400	12762079	1944	1943	1945	1935	66
624	20240809	090300	12633876	1945	1945	1948	1945	1397
625	20240809	090200	9915707	1945	1945	1945	1945	3
626	20240809	090100	9909872	1945	1945	1945	1930	261
627	20240809	090000	9405836	1941	1929	1941	1929	4870