KissMeData/217500/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204000	72279352	1930	1930	1930	1930	1704
3	20240809	203900	72279352	1930	1930	1930	1930	0
4	20240809	203800	72279352	1930	1930	1930	1930	0
5	20240809	203700	72279352	1930	1930	1930	1930	0
6	20240809	203600	72279352	1930	1930	1930	1930	0
7	20240809	203500	72279352	1930	1930	1930	1930	0
8	20240809	203400	72279352	1930	1930	1930	1930	0
9	20240809	203300	72279352	1930	1930	1930	1930	0
10	20240809	203200	72279352	1930	1930	1930	1930	0
11	20240809	203100	72279352	1930	1930	1930	1930	0
12	20240809	203000	72279352	1930	1930	1930	1930	0
13	20240809	202900	72279352	1930	1930	1930	1930	0
14	20240809	202800	72279352	1930	1930	1930	1930	0
15	20240809	202700	72279352	1930	1930	1930	1930	0
16	20240809	202600	72279352	1930	1930	1930	1930	0
17	20240809	202500	72279352	1930	1930	1930	1930	0
18	20240809	202400	72279352	1930	1930	1930	1930	0
19	20240809	202300	72279352	1930	1930	1930	1930	0
20	20240809	202200	72279352	1930	1930	1930	1930	0
21	20240809	202100	72279352	1930	1930	1930	1930	0
22	20240809	202000	72279352	1930	1930	1930	1930	0
23	20240809	201900	72279352	1930	1930	1930	1930	0
24	20240809	201800	72279352	1930	1930	1930	1930	0
25	20240809	201700	72279352	1930	1930	1930	1930	0
26	20240809	201600	72279352	1930	1930	1930	1930	0
27	20240809	201500	72279352	1930	1930	1930	1930	0
28	20240809	201400	72279352	1930	1930	1930	1930	0
29	20240809	201300	72279352	1930	1930	1930	1930	0
30	20240809	201200	72279352	1930	1930	1930	1930	0
31	20240809	201100	72279352	1930	1930	1930	1930	0
32	20240809	201000	72279352	1930	1930	1930	1930	1704
33	20240809	200900	72279352	1930	1930	1930	1930	0
34	20240809	200800	72279352	1930	1930	1930	1930	0
35	20240809	200700	72279352	1930	1930	1930	1930	0
36	20240809	200600	72279352	1930	1930	1930	1930	0
37	20240809	200500	72279352	1930	1930	1930	1930	0
38	20240809	200400	72279352	1930	1930	1930	1930	0
39	20240809	200300	72279352	1930	1930	1930	1930	0
40	20240809	200200	72279352	1930	1930	1930	1930	0
41	20240809	200100	72279352	1930	1930	1930	1930	0
42	20240809	200000	72279352	1930	1930	1930	1930	0
43	20240809	195900	72279352	1930	1930	1930	1930	0
44	20240809	195800	72279352	1930	1930	1930	1930	0
45	20240809	195700	72279352	1930	1930	1930	1930	0
46	20240809	195600	72279352	1930	1930	1930	1930	0
47	20240809	195500	72279352	1930	1930	1930	1930	0
48	20240809	195400	72279352	1930	1930	1930	1930	0
49	20240809	195300	72279352	1930	1930	1930	1930	0
50	20240809	195200	72279352	1930	1930	1930	1930	0
51	20240809	195100	72279352	1930	1930	1930	1930	0
52	20240809	195000	72279352	1930	1930	1930	1930	0
53	20240809	194900	72279352	1930	1930	1930	1930	0
54	20240809	194800	72279352	1930	1930	1930	1930	0
55	20240809	194700	72279352	1930	1930	1930	1930	0
56	20240809	194600	72279352	1930	1930	1930	1930	0
57	20240809	194500	72279352	1930	1930	1930	1930	0
58	20240809	194400	72279352	1930	1930	1930	1930	0
59	20240809	194300	72279352	1930	1930	1930	1930	0
60	20240809	194200	72279352	1930	1930	1930	1930	0
61	20240809	194100	72279352	1930	1930	1930	1930	0
62	20240809	194000	72279352	1930	1930	1930	1930	1704
63	20240809	193900	72279352	1930	1930	1930	1930	0
64	20240809	193800	72279352	1930	1930	1930	1930	0
65	20240809	193700	72279352	1930	1930	1930	1930	0
66	20240809	193600	72279352	1930	1930	1930	1930	0
67	20240809	193500	72279352	1930	1930	1930	1930	0
68	20240809	193400	72279352	1930	1930	1930	1930	0
69	20240809	193300	72279352	1930	1930	1930	1930	0
70	20240809	193200	72279352	1930	1930	1930	1930	0
71	20240809	193100	72279352	1930	1930	1930	1930	0
72	20240809	193000	72279352	1930	1930	1930	1930	0
73	20240809	192900	72279352	1930	1930	1930	1930	0
74	20240809	192800	72279352	1930	1930	1930	1930	0
75	20240809	192700	72279352	1930	1930	1930	1930	0
76	20240809	192600	72279352	1930	1930	1930	1930	0
77	20240809	192500	72279352	1930	1930	1930	1930	0
78	20240809	192400	72279352	1930	1930	1930	1930	0
79	20240809	192300	72279352	1930	1930	1930	1930	0
80	20240809	192200	72279352	1930	1930	1930	1930	0
81	20240809	192100	72279352	1930	1930	1930	1930	0
82	20240809	192000	72279352	1930	1930	1930	1930	0
83	20240809	191900	72279352	1930	1930	1930	1930	0
84	20240809	191800	72279352	1930	1930	1930	1930	0
85	20240809	191700	72279352	1930	1930	1930	1930	0
86	20240809	191600	72279352	1930	1930	1930	1930	0
87	20240809	191500	72279352	1930	1930	1930	1930	0
88	20240809	191400	72279352	1930	1930	1930	1930	0
89	20240809	191300	72279352	1930	1930	1930	1930	0
90	20240809	191200	72279352	1930	1930	1930	1930	0
91	20240809	191100	72279352	1930	1930	1930	1930	0
92	20240809	191000	72279352	1930	1930	1930	1930	1704
93	20240809	190900	72279352	1930	1930	1930	1930	0
94	20240809	190800	72279352	1930	1930	1930	1930	0
95	20240809	190700	72279352	1930	1930	1930	1930	0
96	20240809	190600	72279352	1930	1930	1930	1930	0
97	20240809	190500	72279352	1930	1930	1930	1930	0
98	20240809	190400	72279352	1930	1930	1930	1930	0
99	20240809	190300	72279352	1930	1930	1930	1930	0
100	20240809	190200	72279352	1930	1930	1930	1930	0
101	20240809	190100	72279352	1930	1930	1930	1930	0
102	20240809	190000	72279352	1930	1930	1930	1930	0
103	20240809	185900	72279352	1930	1930	1930	1930	0
104	20240809	185800	72279352	1930	1930	1930	1930	0
105	20240809	185700	72279352	1930	1930	1930	1930	0
106	20240809	185600	72279352	1930	1930	1930	1930	0
107	20240809	185500	72279352	1930	1930	1930	1930	0
108	20240809	185400	72279352	1930	1930	1930	1930	0
109	20240809	185300	72279352	1930	1930	1930	1930	0
110	20240809	185200	72279352	1930	1930	1930	1930	0
111	20240809	185100	72279352	1930	1930	1930	1930	0
112	20240809	185000	72279352	1930	1930	1930	1930	0
113	20240809	184900	72279352	1930	1930	1930	1930	0
114	20240809	184800	72279352	1930	1930	1930	1930	0
115	20240809	184700	72279352	1930	1930	1930	1930	0
116	20240809	184600	72279352	1930	1930	1930	1930	0
117	20240809	184500	72279352	1930	1930	1930	1930	0
118	20240809	184400	72279352	1930	1930	1930	1930	0
119	20240809	184300	72279352	1930	1930	1930	1930	0
120	20240809	184200	72279352	1930	1930	1930	1930	0
121	20240809	184100	72279352	1930	1930	1930	1930	0
122	20240809	184000	72279352	1930	1930	1930	1930	1704
123	20240809	183900	72279352	1930	1930	1930	1930	0
124	20240809	183800	72279352	1930	1930	1930	1930	0
125	20240809	183700	72279352	1930	1930	1930	1930	0
126	20240809	183600	72279352	1930	1930	1930	1930	0
127	20240809	183500	72279352	1930	1930	1930	1930	0
128	20240809	183400	72279352	1930	1930	1930	1930	0
129	20240809	183300	72279352	1930	1930	1930	1930	0
130	20240809	183200	72279352	1930	1930	1930	1930	0
131	20240809	183100	72279352	1930	1930	1930	1930	0
132	20240809	183000	72279352	1930	1930	1930	1930	0
133	20240809	182900	72279352	1930	1930	1930	1930	0
134	20240809	182800	72279352	1930	1930	1930	1930	0
135	20240809	182700	72279352	1930	1930	1930	1930	0
136	20240809	182600	72279352	1930	1930	1930	1930	0
137	20240809	182500	72279352	1930	1930	1930	1930	0
138	20240809	182400	72279352	1930	1930	1930	1930	0
139	20240809	182300	72279352	1930	1930	1930	1930	0
140	20240809	182200	72279352	1930	1930	1930	1930	0
141	20240809	182100	72279352	1930	1930	1930	1930	0
142	20240809	182000	72279352	1930	1930	1930	1930	0
143	20240809	181900	72279352	1930	1930	1930	1930	0
144	20240809	181800	72279352	1930	1930	1930	1930	0
145	20240809	181700	72279352	1930	1930	1930	1930	0
146	20240809	181600	72279352	1930	1930	1930	1930	0
147	20240809	181500	72279352	1930	1930	1930	1930	0
148	20240809	181400	72279352	1930	1930	1930	1930	0
149	20240809	181300	72279352	1930	1930	1930	1930	0
150	20240809	181200	72279352	1930	1930	1930	1930	0
151	20240809	181100	72279352	1930	1930	1930	1930	0
152	20240809	181000	72279352	1930	1930	1930	1930	1704
153	20240809	180900	72279352	1930	1930	1930	1930	0
154	20240809	180800	72279352	1930	1930	1930	1930	0
155	20240809	180700	72279352	1930	1930	1930	1930	0
156	20240809	180600	72279352	1930	1930	1930	1930	0
157	20240809	180500	72279352	1930	1930	1930	1930	0
158	20240809	180400	72279352	1930	1930	1930	1930	0
159	20240809	180300	72279352	1930	1930	1930	1930	0
160	20240809	180200	72279352	1930	1930	1930	1930	0
161	20240809	180100	72279352	1930	1930	1930	1930	0
162	20240809	180000	72279352	1930	1930	1930	1930	0
163	20240809	175900	72279352	1930	1930	1930	1930	0
164	20240809	175800	72279352	1930	1930	1930	1930	0
165	20240809	175700	72279352	1930	1930	1930	1930	0
166	20240809	175600	72279352	1930	1930	1930	1930	0
167	20240809	175500	72279352	1930	1930	1930	1930	0
168	20240809	175400	72279352	1930	1930	1930	1930	0
169	20240809	175300	72279352	1930	1930	1930	1930	0
170	20240809	175200	72279352	1930	1930	1930	1930	0
171	20240809	175100	72279352	1930	1930	1930	1930	0
172	20240809	175000	72279352	1930	1930	1930	1930	0
173	20240809	174900	72279352	1930	1930	1930	1930	0
174	20240809	174800	72279352	1930	1930	1930	1930	0
175	20240809	174700	72279352	1930	1930	1930	1930	0
176	20240809	174600	72279352	1930	1930	1930	1930	0
177	20240809	174500	72279352	1930	1930	1930	1930	0
178	20240809	174400	72279352	1930	1930	1930	1930	0
179	20240809	174300	72279352	1930	1930	1930	1930	0
180	20240809	174200	72279352	1930	1930	1930	1930	0
181	20240809	174100	72279352	1930	1930	1930	1930	0
182	20240809	174000	72279352	1930	1930	1930	1930	1704
183	20240809	173900	72279352	1930	1930	1930	1930	0
184	20240809	173800	72279352	1930	1930	1930	1930	0
185	20240809	173700	72279352	1930	1930	1930	1930	0
186	20240809	173600	72279352	1930	1930	1930	1930	0
187	20240809	173500	72279352	1930	1930	1930	1930	0
188	20240809	173400	72279352	1930	1930	1930	1930	0
189	20240809	173300	72279352	1930	1930	1930	1930	0
190	20240809	173200	72279352	1930	1930	1930	1930	0
191	20240809	173100	72279352	1930	1930	1930	1930	0
192	20240809	173000	72279352	1930	1930	1930	1930	0
193	20240809	172900	72279352	1930	1930	1930	1930	0
194	20240809	172800	72279352	1930	1930	1930	1930	0
195	20240809	172700	72279352	1930	1930	1930	1930	0
196	20240809	172600	72279352	1930	1930	1930	1930	0
197	20240809	172500	72279352	1930	1930	1930	1930	0
198	20240809	172400	72279352	1930	1930	1930	1930	0
199	20240809	172300	72279352	1930	1930	1930	1930	0
200	20240809	172200	72279352	1930	1930	1930	1930	0
201	20240809	172100	72279352	1930	1930	1930	1930	0
202	20240809	172000	72279352	1930	1930	1930	1930	0
203	20240809	171900	72279352	1930	1930	1930	1930	0
204	20240809	171800	72279352	1930	1930	1930	1930	0
205	20240809	171700	72279352	1930	1930	1930	1930	0
206	20240809	171600	72279352	1930	1930	1930	1930	0
207	20240809	171500	72279352	1930	1930	1930	1930	0
208	20240809	171400	72279352	1930	1930	1930	1930	0
209	20240809	171300	72279352	1930	1930	1930	1930	0
210	20240809	171200	72279352	1930	1930	1930	1930	0
211	20240809	171100	72279352	1930	1930	1930	1930	0
212	20240809	171000	72279352	1930	1930	1930	1930	1704
213	20240809	170900	72279352	1930	1930	1930	1930	0
214	20240809	170800	72279352	1930	1930	1930	1930	0
215	20240809	170700	72279352	1930	1930	1930	1930	0
216	20240809	170600	72279352	1930	1930	1930	1930	0
217	20240809	170500	72279352	1930	1930	1930	1930	0
218	20240809	170400	72279352	1930	1930	1930	1930	0
219	20240809	170300	72279352	1930	1930	1930	1930	0
220	20240809	170200	72279352	1930	1930	1930	1930	0
221	20240809	170100	72279352	1930	1930	1930	1930	0
222	20240809	170000	72279352	1930	1930	1930	1930	0
223	20240809	165900	72279352	1930	1930	1930	1930	0
224	20240809	165800	72279352	1930	1930	1930	1930	0
225	20240809	165700	72279352	1930	1930	1930	1930	0
226	20240809	165600	72279352	1930	1930	1930	1930	0
227	20240809	165500	72279352	1930	1930	1930	1930	0
228	20240809	165400	72279352	1930	1930	1930	1930	0
229	20240809	165300	72279352	1930	1930	1930	1930	0
230	20240809	165200	72279352	1930	1930	1930	1930	0
231	20240809	165100	72279352	1930	1930	1930	1930	0
232	20240809	165000	72279352	1930	1930	1930	1930	0
233	20240809	164900	72279352	1930	1930	1930	1930	0
234	20240809	164800	72279352	1930	1930	1930	1930	0
235	20240809	164700	72279352	1930	1930	1930	1930	0
236	20240809	164600	72279352	1930	1930	1930	1930	0
237	20240809	164500	72279352	1930	1930	1930	1930	0
238	20240809	164400	72279352	1930	1930	1930	1930	0
239	20240809	164300	72279352	1930	1930	1930	1930	0
240	20240809	164200	72279352	1930	1930	1930	1930	0
241	20240809	164100	72279352	1930	1930	1930	1930	0
242	20240809	164000	72279352	1930	1930	1930	1930	1704
243	20240809	163900	72279352	1930	1930	1930	1930	0
244	20240809	163800	72279352	1930	1930	1930	1930	0
245	20240809	163700	72279352	1930	1930	1930	1930	0
246	20240809	163600	72279352	1930	1930	1930	1930	0
247	20240809	163500	72279352	1930	1930	1930	1930	0
248	20240809	163400	72279352	1930	1930	1930	1930	0
249	20240809	163300	72279352	1930	1930	1930	1930	0
250	20240809	163200	72279352	1930	1930	1930	1930	0
251	20240809	163100	72279352	1930	1930	1930	1930	0
252	20240809	163000	72279352	1930	1930	1930	1930	0
253	20240809	162900	72279352	1930	1930	1930	1930	0
254	20240809	162800	72279352	1930	1930	1930	1930	0
255	20240809	162700	72279352	1930	1930	1930	1930	0
256	20240809	162600	72279352	1930	1930	1930	1930	0
257	20240809	162500	72279352	1930	1930	1930	1930	0
258	20240809	162400	72279352	1930	1930	1930	1930	0
259	20240809	162300	72279352	1930	1930	1930	1930	0
260	20240809	162200	72279352	1930	1930	1930	1930	0
261	20240809	162100	72279352	1930	1930	1930	1930	0
262	20240809	162000	72279352	1930	1930	1930	1930	0
263	20240809	161900	72279352	1930	1930	1930	1930	0
264	20240809	161800	72279352	1930	1930	1930	1930	0
265	20240809	161700	72279352	1930	1930	1930	1930	0
266	20240809	161600	72279352	1930	1930	1930	1930	0
267	20240809	161500	72279352	1930	1930	1930	1930	0
268	20240809	161400	72279352	1930	1930	1930	1930	0
269	20240809	161300	72279352	1930	1930	1930	1930	0
270	20240809	161200	72279352	1930	1930	1930	1930	0
271	20240809	161100	72279352	1930	1930	1930	1930	0
272	20240809	161000	72279352	1930	1930	1930	1930	1704
273	20240809	160900	72279352	1930	1930	1930	1930	0
274	20240809	160800	72279352	1930	1930	1930	1930	0
275	20240809	160700	72279352	1930	1930	1930	1930	0
276	20240809	160600	72279352	1930	1930	1930	1930	0
277	20240809	160500	72279352	1930	1930	1930	1930	0
278	20240809	160400	72279352	1930	1930	1930	1930	0
279	20240809	160300	72279352	1930	1930	1930	1930	0
280	20240809	160200	72279352	1930	1930	1930	1930	0
281	20240809	160100	72279352	1930	1930	1930	1930	0
282	20240809	160000	72279352	1930	1930	1930	1930	0
283	20240809	155900	72279352	1930	1930	1930	1930	0
284	20240809	155800	72279352	1930	1930	1930	1930	0
285	20240809	155700	72279352	1930	1930	1930	1930	0
286	20240809	155600	72279352	1930	1930	1930	1930	0
287	20240809	155500	72279352	1930	1930	1930	1930	0
288	20240809	155400	72279352	1930	1930	1930	1930	0
289	20240809	155300	72279352	1930	1930	1930	1930	0
290	20240809	155200	72279352	1930	1930	1930	1930	0
291	20240809	155100	72279352	1930	1930	1930	1930	0
292	20240809	155000	72279352	1930	1930	1930	1930	0
293	20240809	154900	72279352	1930	1930	1930	1930	0
294	20240809	154800	72279352	1930	1930	1930	1930	0
295	20240809	154700	72279352	1930	1930	1930	1930	0
296	20240809	154600	72279352	1930	1930	1930	1930	0
297	20240809	154500	72279352	1930	1930	1930	1930	0
298	20240809	154400	72279352	1930	1930	1930	1930	0
299	20240809	154300	72279352	1930	1930	1930	1930	0
300	20240809	154200	72279352	1930	1930	1930	1930	0
301	20240809	154100	72279352	1930	1930	1930	1930	0
302	20240809	154000	72279352	1930	1930	1930	1930	1704
303	20240809	153900	72279352	1930	1930	1930	1930	0
304	20240809	153800	72279352	1930	1930	1930	1930	0
305	20240809	153700	72279352	1930	1930	1930	1930	0
306	20240809	153600	72279352	1930	1930	1930	1930	0
307	20240809	153500	72279352	1930	1930	1930	1930	0
308	20240809	153400	72279352	1930	1930	1930	1930	0
309	20240809	153300	72279352	1930	1930	1930	1930	0
310	20240809	153200	72279352	1930	1930	1930	1930	0
311	20240809	153100	72279352	1930	1930	1930	1930	0
312	20240809	153000	72279352	1930	1930	1930	1930	1704
313	20240809	152900	68990632	1929	1929	1929	1929	0
314	20240809	152800	68990632	1929	1929	1929	1929	0
315	20240809	152700	68990632	1929	1929	1929	1929	0
316	20240809	152600	68990632	1929	1929	1929	1929	0
317	20240809	152500	68990632	1929	1929	1929	1929	0
318	20240809	152400	68990632	1929	1929	1929	1929	0
319	20240809	152300	68990632	1929	1929	1929	1929	0
320	20240809	152200	68990632	1929	1929	1929	1929	0
321	20240809	152100	68990632	1929	1929	1929	1929	0
322	20240809	152000	68990632	1929	1929	1929	1929	0
323	20240809	151900	68990632	1929	1929	1929	1929	0
324	20240809	151800	68990632	1929	1929	1929	1923	164
325	20240809	151700	68674415	1929	1925	1929	1925	60
326	20240809	151600	68558736	1929	1928	1929	1927	28
327	20240809	151500	68504738	1929	1930	1930	1928	87
328	20240809	151400	68336991	1930	1929	1930	1929	269
329	20240809	151300	67818088	1929	1928	1929	1928	131
330	20240809	151200	67565399	1929	1928	1929	1928	11
331	20240809	151100	67544190	1929	1929	1929	1929	11
332	20240809	151000	67522971	1929	1929	1930	1927	113
333	20240809	150900	67304905	1930	1930	1930	1925	713
334	20240809	150800	65932310	1930	1930	1930	1930	6
335	20240809	150700	65920730	1930	1930	1930	1930	0
336	20240809	150600	65920730	1930	1930	1930	1930	4
337	20240809	150500	65913010	1930	1930	1930	1930	0
338	20240809	150400	65913010	1930	1925	1930	1925	6
339	20240809	150300	65901440	1930	1930	1930	1930	200
340	20240809	150200	65515440	1930	1930	1930	1930	7
341	20240809	150100	65501930	1930	1930	1930	1930	311
342	20240809	150000	64901700	1930	1925	1930	1925	46
343	20240809	145900	64813110	1927	1930	1930	1927	7
344	20240809	145800	64799606	1930	1930	1930	1930	0
345	20240809	145700	64799606	1930	1927	1930	1925	165
346	20240809	145600	64481956	1930	1930	1930	1930	2
347	20240809	145500	64478096	1930	1930	1930	1930	5
348	20240809	145400	64468446	1930	1930	1930	1930	10
349	20240809	145300	64449146	1930	1930	1930	1930	5
350	20240809	145200	64439496	1930	1930	1930	1930	0
351	20240809	145100	64439496	1930	1930	1930	1930	0
352	20240809	145000	64439496	1930	1930	1930	1930	20
353	20240809	144900	64400896	1930	1930	1930	1930	4
354	20240809	144800	64393176	1930	1930	1930	1930	1
355	20240809	144700	64391246	1925	1925	1925	1925	137
356	20240809	144600	64127521	1925	1925	1925	1925	18
357	20240809	144500	64092871	1925	1925	1925	1925	3
358	20240809	144400	64087096	1925	1925	1925	1925	2
359	20240809	144300	64083246	1925	1925	1925	1925	0
360	20240809	144200	64083246	1925	1925	1925	1925	0
361	20240809	144100	64083246	1925	1925	1925	1925	0
362	20240809	144000	64083246	1925	1925	1925	1925	0
363	20240809	143900	64083246	1925	1925	1925	1925	0
364	20240809	143800	64083246	1925	1924	1925	1924	4
365	20240809	143700	64075548	1925	1925	1925	1925	0
366	20240809	143600	64075548	1925	1925	1925	1925	0
367	20240809	143500	64075548	1925	1925	1925	1925	0
368	20240809	143400	64075548	1925	1925	1925	1925	0
369	20240809	143300	64075548	1925	1925	1925	1925	412
370	20240809	143200	63282448	1931	1931	1931	1931	0
371	20240809	143100	63282448	1931	1925	1931	1925	123
372	20240809	143000	63045667	1925	1925	1925	1925	2
373	20240809	142900	63041817	1925	1925	1925	1925	4
374	20240809	142800	63034117	1925	1925	1925	1925	2
375	20240809	142700	63030267	1925	1925	1925	1925	0
376	20240809	142600	63030267	1925	1925	1925	1925	2
377	20240809	142500	63026417	1925	1923	1925	1923	502
378	20240809	142400	62061067	1925	1925	1925	1925	8
379	20240809	142300	62045667	1925	1925	1925	1925	2
380	20240809	142200	62041817	1925	1925	1925	1925	0
381	20240809	142100	62041817	1925	1925	1925	1925	28
382	20240809	142000	61987917	1925	1925	1925	1925	22
383	20240809	141900	61945567	1925	1923	1926	1923	81
384	20240809	141800	61789771	1923	1926	1926	1923	743
385	20240809	141700	60360351	1926	1926	1926	1926	16
386	20240809	141600	60329535	1926	1926	1926	1926	5
387	20240809	141500	60319905	1926	1926	1926	1926	8
388	20240809	141400	60304497	1926	1931	1931	1926	8
389	20240809	141300	60289068	1931	1931	1931	1931	10
390	20240809	141200	60269758	1931	1931	1931	1931	5
391	20240809	141100	60260103	1931	1931	1931	1931	0
392	20240809	141000	60260103	1931	1931	1931	1931	5
393	20240809	140900	60250448	1931	1931	1931	1931	10
394	20240809	140800	60231138	1931	1931	1931	1931	4
395	20240809	140700	60223414	1931	1931	1931	1931	61
396	20240809	140600	60105623	1931	1931	1931	1931	94
397	20240809	140500	59924109	1931	1934	1934	1931	3
398	20240809	140400	59918313	1934	1932	1934	1924	5998
399	20240809	140300	48355918	1935	1935	1935	1935	0
400	20240809	140200	48355918	1935	1935	1935	1935	7
401	20240809	140100	48342373	1935	1935	1935	1935	2
402	20240809	140000	48338503	1935	1941	1941	1930	4513
403	20240809	135900	39607919	1941	1941	1941	1941	1
404	20240809	135800	39605978	1941	1938	1941	1938	14
405	20240809	135700	39578818	1941	1941	1941	1941	0
406	20240809	135600	39578818	1941	1941	1941	1941	0
407	20240809	135500	39578818	1941	1941	1941	1941	0
408	20240809	135400	39578818	1941	1941	1941	1941	0
409	20240809	135300	39578818	1941	1941	1941	1941	0
410	20240809	135200	39578818	1941	1941	1941	1941	0
411	20240809	135100	39578818	1941	1941	1941	1941	0
412	20240809	135000	39578818	1941	1941	1941	1941	3
413	20240809	134900	39572995	1941	1941	1941	1939	12
414	20240809	134800	39549711	1940	1941	1942	1940	111
415	20240809	134700	39334262	1941	1940	1941	1940	22
416	20240809	134600	39291581	1942	1942	1942	1940	7
417	20240809	134500	39277991	1942	1942	1942	1940	24
418	20240809	134400	39231387	1942	1942	1942	1942	17
419	20240809	134300	39198373	1942	1942	1942	1942	3
420	20240809	134200	39192547	1942	1942	1942	1942	18
421	20240809	134100	39157591	1942	1942	1942	1942	0
422	20240809	134000	39157591	1942	1942	1942	1942	4
423	20240809	133900	39149823	1942	1942	1942	1942	0
424	20240809	133800	39149823	1942	1942	1942	1942	199
425	20240809	133700	38763365	1946	1946	1946	1946	0
426	20240809	133600	38763365	1946	1946	1946	1946	10
427	20240809	133500	38743905	1946	1946	1946	1946	20
428	20240809	133400	38704985	1946	1946	1946	1946	10
429	20240809	133300	38685525	1946	1946	1946	1946	0
430	20240809	133200	38685525	1946	1945	1946	1945	16
431	20240809	133100	38654404	1945	1945	1945	1945	0
432	20240809	133000	38654404	1945	1945	1945	1945	10
433	20240809	132900	38634954	1946	1946	1946	1946	0
434	20240809	132800	38634954	1946	1946	1946	1946	0
435	20240809	132700	38634954	1946	1946	1946	1946	0
436	20240809	132600	38634954	1946	1946	1946	1946	0
437	20240809	132500	38634954	1946	1946	1946	1946	0
438	20240809	132400	38634954	1946	1946	1946	1946	0
439	20240809	132300	38634954	1946	1946	1946	1946	0
440	20240809	132200	38634954	1946	1946	1946	1946	0
441	20240809	132100	38634954	1946	1946	1946	1946	0
442	20240809	132000	38634954	1946	1946	1946	1946	0
443	20240809	131900	38634954	1946	1946	1946	1946	0
444	20240809	131800	38634954	1946	1946	1946	1946	0
445	20240809	131700	38634954	1946	1946	1946	1946	1
446	20240809	131600	38633008	1943	1943	1943	1943	0
447	20240809	131500	38633008	1943	1943	1943	1943	0
448	20240809	131400	38633008	1943	1943	1943	1943	127
449	20240809	131300	38386247	1942	1942	1942	1942	14
450	20240809	131200	38359059	1942	1942	1942	1942	261
451	20240809	131100	37852197	1942	1942	1942	1942	0
452	20240809	131000	37852197	1942	1942	1942	1942	0
453	20240809	130900	37852197	1942	1942	1942	1942	0
454	20240809	130800	37852197	1942	1942	1942	1942	0
455	20240809	130700	37852197	1942	1942	1942	1942	140
456	20240809	130600	37580317	1943	1943	1943	1943	0
457	20240809	130500	37580317	1943	1943	1943	1943	0
458	20240809	130400	37580317	1943	1943	1943	1943	0
459	20240809	130300	37580317	1943	1943	1943	1943	0
460	20240809	130200	37580317	1943	1943	1943	1943	0
461	20240809	130100	37580317	1943	1943	1943	1943	0
462	20240809	130000	37580317	1943	1943	1943	1943	0
463	20240809	125900	37580317	1943	1943	1943	1943	0
464	20240809	125800	37580317	1943	1943	1943	1943	2
465	20240809	125700	37576431	1943	1943	1943	1943	0
466	20240809	125600	37576431	1943	1943	1943	1943	0
467	20240809	125500	37576431	1943	1943	1943	1943	0
468	20240809	125400	37576431	1943	1943	1943	1943	0
469	20240809	125300	37576431	1943	1943	1943	1943	50
470	20240809	125200	37479281	1943	1942	1943	1942	52
471	20240809	125100	37378296	1942	1942	1942	1942	8
472	20240809	125000	37362760	1943	1943	1943	1943	0
473	20240809	124900	37362760	1943	1943	1943	1943	0
474	20240809	124800	37362760	1943	1943	1943	1943	0
475	20240809	124700	37362760	1943	1943	1943	1943	0
476	20240809	124600	37362760	1943	1943	1943	1943	0
477	20240809	124500	37362760	1943	1943	1943	1943	0
478	20240809	124400	37362760	1943	1943	1943	1943	0
479	20240809	124300	37362760	1943	1943	1943	1943	0
480	20240809	124200	37362760	1943	1943	1943	1943	0
481	20240809	124100	37362760	1943	1943	1943	1943	0
482	20240809	124000	37362760	1943	1943	1943	1943	0
483	20240809	123900	37362760	1943	1943	1943	1943	0
484	20240809	123800	37362760	1943	1943	1943	1943	0
485	20240809	123700	37362760	1943	1943	1943	1943	0
486	20240809	123600	37362760	1943	1943	1943	1943	24
487	20240809	123500	37316128	1943	1943	1943	1943	0
488	20240809	123400	37316128	1943	1934	1943	1934	25
489	20240809	123300	37267662	1934	1940	1940	1934	3821
490	20240809	123200	29877651	1948	1948	1948	1948	0
491	20240809	123100	29877651	1948	1948	1948	1948	0
492	20240809	123000	29877651	1948	1948	1948	1948	0
493	20240809	122900	29877651	1948	1948	1948	1948	0
494	20240809	122800	29877651	1948	1948	1948	1948	0
495	20240809	122700	29877651	1948	1948	1948	1948	0
496	20240809	122600	29877651	1948	1948	1948	1948	0
497	20240809	122500	29877651	1948	1948	1948	1948	0
498	20240809	122400	29877651	1948	1948	1948	1948	0
499	20240809	122300	29877651	1948	1948	1948	1948	0
500	20240809	122200	29877651	1948	1935	1948	1935	100
501	20240809	122100	29682962	1947	1934	1947	1934	4
502	20240809	122000	29675188	1948	1948	1948	1948	0
503	20240809	121900	29675188	1948	1948	1948	1948	0
504	20240809	121800	29675188	1948	1948	1948	1948	0
505	20240809	121700	29675188	1948	1948	1948	1948	0
506	20240809	121600	29675188	1948	1948	1948	1948	0
507	20240809	121500	29675188	1948	1948	1948	1948	0
508	20240809	121400	29675188	1948	1948	1948	1948	0
509	20240809	121300	29675188	1948	1948	1948	1948	0
510	20240809	121200	29675188	1948	1936	1948	1930	1843
511	20240809	121100	26112622	1948	1948	1948	1948	0
512	20240809	121000	26112622	1948	1948	1948	1948	5
513	20240809	120900	26102882	1948	1948	1948	1948	20
514	20240809	120800	26063922	1948	1948	1948	1948	0
515	20240809	120700	26063922	1948	1948	1948	1948	0
516	20240809	120600	26063922	1948	1948	1948	1948	0
517	20240809	120500	26063922	1948	1948	1948	1948	0
518	20240809	120400	26063922	1948	1948	1948	1948	0
519	20240809	120300	26063922	1948	1947	1948	1947	30
520	20240809	120200	26005511	1947	1947	1947	1947	10
521	20240809	120100	25986041	1947	1947	1947	1947	3
522	20240809	120000	25980200	1936	1940	1940	1936	111
523	20240809	115900	25764904	1948	1948	1948	1948	0
524	20240809	115800	25764904	1948	1947	1948	1947	10
525	20240809	115700	25745432	1949	1949	1949	1949	0
526	20240809	115600	25745432	1949	1949	1949	1949	0
527	20240809	115500	25745432	1949	1949	1949	1949	0
528	20240809	115400	25745432	1949	1949	1949	1949	0
529	20240809	115300	25745432	1949	1949	1949	1949	0
530	20240809	115200	25745432	1949	1949	1949	1949	0
531	20240809	115100	25745432	1949	1949	1949	1949	0
532	20240809	115000	25745432	1949	1949	1949	1949	0
533	20240809	114900	25745432	1949	1949	1949	1949	0
534	20240809	114800	25745432	1949	1949	1949	1949	0
535	20240809	114700	25745432	1949	1949	1949	1949	0
536	20240809	114600	25745432	1949	1949	1949	1949	0
537	20240809	114500	25745432	1949	1949	1949	1949	0
538	20240809	114400	25745432	1949	1949	1949	1949	0
539	20240809	114300	25745432	1949	1949	1949	1949	0
540	20240809	114200	25745432	1949	1949	1949	1949	0
541	20240809	114100	25745432	1949	1949	1949	1949	0
542	20240809	114000	25745432	1949	1949	1949	1949	0
543	20240809	113900	25745432	1949	1949	1949	1949	0
544	20240809	113800	25745432	1949	1949	1949	1949	0
545	20240809	113700	25745432	1949	1949	1949	1949	1
546	20240809	113600	25743483	1950	1950	1950	1950	0
547	20240809	113500	25743483	1950	1950	1950	1950	0
548	20240809	113400	25743483	1950	1950	1950	1950	0
549	20240809	113300	25743483	1950	1950	1950	1950	0
550	20240809	113200	25743483	1950	1950	1950	1950	0
551	20240809	113100	25743483	1950	1950	1950	1950	0
552	20240809	113000	25743483	1950	1950	1950	1950	0
553	20240809	112900	25743483	1950	1950	1950	1950	0
554	20240809	112800	25743483	1950	1950	1950	1950	0
555	20240809	112700	25743483	1950	1950	1950	1950	0
556	20240809	112600	25743483	1950	1950	1950	1950	0
557	20240809	112500	25743483	1950	1950	1950	1950	0
558	20240809	112400	25743483	1950	1950	1950	1950	0
559	20240809	112300	25743483	1950	1950	1950	1950	0
560	20240809	112200	25743483	1950	1950	1950	1950	0
561	20240809	112100	25743483	1950	1950	1950	1950	0
562	20240809	112000	25743483	1950	1950	1950	1950	0
563	20240809	111900	25743483	1950	1950	1950	1950	0
564	20240809	111800	25743483	1950	1950	1950	1950	0
565	20240809	111700	25743483	1950	1950	1950	1950	0
566	20240809	111600	25743483	1950	1949	1950	1949	46
567	20240809	111500	25653826	1949	1949	1949	1949	24
568	20240809	111400	25607050	1950	1950	1950	1950	0
569	20240809	111300	25607050	1950	1950	1950	1950	0
570	20240809	111200	25607050	1950	1950	1950	1950	0
571	20240809	111100	25607050	1950	1950	1950	1950	0
572	20240809	111000	25607050	1950	1950	1950	1950	0
573	20240809	110900	25607050	1950	1950	1950	1950	0
574	20240809	110800	25607050	1950	1950	1950	1950	0
575	20240809	110700	25607050	1950	1950	1950	1950	0
576	20240809	110600	25607050	1950	1950	1950	1950	0
577	20240809	110500	25607050	1950	1950	1950	1950	0
578	20240809	110400	25607050	1950	1950	1950	1950	0
579	20240809	110300	25607050	1950	1950	1950	1950	0
580	20240809	110200	25607050	1950	1950	1950	1950	0
581	20240809	110100	25607050	1950	1950	1950	1950	0
582	20240809	110000	25607050	1950	1950	1950	1950	0
583	20240809	105900	25607050	1950	1950	1950	1950	0
584	20240809	105800	25607050	1950	1950	1950	1950	0
585	20240809	105700	25607050	1950	1950	1950	1950	0
586	20240809	105600	25607050	1950	1950	1950	1950	0
587	20240809	105500	25607050	1950	1950	1950	1950	0
588	20240809	105400	25607050	1950	1950	1950	1950	0
589	20240809	105300	25607050	1950	1950	1950	1950	0
590	20240809	105200	25607050	1950	1950	1950	1950	0
591	20240809	105100	25607050	1950	1950	1950	1950	0
592	20240809	105000	25607050	1950	1950	1950	1950	0
593	20240809	104900	25607050	1950	1950	1950	1950	0
594	20240809	104800	25607050	1950	1950	1950	1950	0
595	20240809	104700	25607050	1950	1950	1950	1950	0
596	20240809	104600	25607050	1950	1950	1950	1950	6
597	20240809	104500	25595350	1950	1950	1950	1950	50
598	20240809	104400	25497850	1950	1950	1950	1950	60
599	20240809	104300	25380850	1950	1950	1950	1950	0
600	20240809	104200	25380850	1950	1950	1950	1950	0
601	20240809	104100	25380850	1950	1950	1950	1950	0
602	20240809	104000	25380850	1950	1950	1950	1950	1
603	20240809	103900	25378900	1954	1954	1954	1954	0
604	20240809	103800	25378900	1954	1954	1954	1954	0
605	20240809	103700	25378900	1954	1954	1954	1954	0
606	20240809	103600	25378900	1954	1954	1954	1954	0
607	20240809	103500	25378900	1954	1950	1954	1950	21
608	20240809	103400	25337946	1957	1957	1957	1957	0
609	20240809	103300	25337946	1957	1957	1957	1957	0
610	20240809	103200	25337946	1957	1957	1957	1957	0
611	20240809	103100	25337946	1957	1957	1957	1957	0
612	20240809	103000	25337946	1957	1957	1957	1957	0
613	20240809	102900	25337946	1957	1957	1957	1957	0
614	20240809	102800	25337946	1957	1957	1957	1957	0
615	20240809	102700	25337946	1957	1957	1957	1957	0
616	20240809	102600	25337946	1957	1957	1957	1957	0
617	20240809	102500	25337946	1957	1957	1957	1957	0
618	20240809	102400	25337946	1957	1957	1957	1957	0
619	20240809	102300	25337946	1957	1957	1957	1957	0
620	20240809	102200	25337946	1957	1957	1957	1957	0
621	20240809	102100	25337946	1957	1957	1957	1957	0
622	20240809	102000	25337946	1957	1957	1957	1957	0
623	20240809	101900	25337946	1957	1957	1957	1957	0
624	20240809	101800	25337946	1957	1957	1957	1957	0
625	20240809	101700	25337946	1957	1957	1957	1957	0
626	20240809	101600	25337946	1957	1957	1957	1957	0
627	20240809	101500	25337946	1957	1957	1957	1957	0
628	20240809	101400	25337946	1957	1957	1957	1957	0
629	20240809	101300	25337946	1957	1957	1957	1957	0
630	20240809	101200	25337946	1957	1930	1957	1930	397
631	20240809	101100	24570033	1957	1957	1957	1957	0
632	20240809	101000	24570033	1957	1957	1957	1957	0
633	20240809	100900	24570033	1957	1957	1957	1957	0
634	20240809	100800	24570033	1957	1957	1957	1957	0
635	20240809	100700	24570033	1957	1957	1957	1957	0
636	20240809	100600	24570033	1957	1957	1957	1957	0
637	20240809	100500	24570033	1957	1957	1957	1957	0
638	20240809	100400	24570033	1957	1945	1957	1945	226
639	20240809	100300	24130451	1955	1955	1955	1955	0
640	20240809	100200	24130451	1955	1945	1955	1945	18
641	20240809	100100	24095421	1957	1957	1957	1957	9
642	20240809	100000	24077808	1958	1958	1958	1958	0
643	20240809	095900	24077808	1958	1957	1958	1957	85
644	20240809	095800	23911462	1956	1956	1956	1956	1
645	20240809	095700	23909506	1957	1957	1957	1957	3
646	20240809	095600	23903635	1957	1956	1957	1956	68
647	20240809	095500	23770614	1956	1956	1956	1956	2
648	20240809	095400	23766702	1959	1959	1959	1959	0
649	20240809	095300	23766702	1959	1959	1959	1959	0
650	20240809	095200	23766702	1959	1959	1959	1959	0
651	20240809	095100	23766702	1959	1959	1959	1959	0
652	20240809	095000	23766702	1959	1959	1959	1959	0
653	20240809	094900	23766702	1959	1959	1959	1959	0
654	20240809	094800	23766702	1959	1959	1959	1959	0
655	20240809	094700	23766702	1959	1959	1959	1959	0
656	20240809	094600	23766702	1959	1959	1959	1959	0
657	20240809	094500	23766702	1959	1959	1959	1959	0
658	20240809	094400	23766702	1959	1959	1959	1959	0
659	20240809	094300	23766702	1959	1959	1959	1959	0
660	20240809	094200	23766702	1959	1945	1959	1924	262
661	20240809	094100	23258508	1959	1959	1959	1959	0
662	20240809	094000	23258508	1959	1959	1959	1959	0
663	20240809	093900	23258508	1959	1959	1959	1959	0
664	20240809	093800	23258508	1959	1959	1959	1959	1
665	20240809	093700	23256549	1944	1950	1950	1944	572
666	20240809	093600	22142310	1960	1960	1960	1960	0
667	20240809	093500	22142310	1960	1960	1960	1960	0
668	20240809	093400	22142310	1960	1960	1960	1960	0
669	20240809	093300	22142310	1960	1951	1960	1951	4
670	20240809	093200	22134479	1951	1960	1960	1951	134
671	20240809	093100	21873036	1951	1951	1951	1951	11
672	20240809	093000	21851575	1960	1960	1960	1960	0
673	20240809	092900	21851575	1960	1960	1960	1960	0
674	20240809	092800	21851575	1960	1960	1960	1960	1
675	20240809	092700	21849615	1965	1965	1965	1965	0
676	20240809	092600	21849615	1965	1965	1965	1965	16
677	20240809	092500	21818175	1965	1965	1965	1964	50
678	20240809	092400	21719955	1964	1963	1964	1963	117
679	20240809	092300	21490178	1964	1962	1964	1950	427
680	20240809	092200	20651714	1964	1964	1964	1964	0
681	20240809	092100	20651714	1964	1964	1964	1964	0
682	20240809	092000	20651714	1964	1964	1964	1964	2
683	20240809	091900	20647786	1963	1963	1963	1963	0
684	20240809	091800	20647786	1963	1963	1963	1963	0
685	20240809	091700	20647786	1963	1949	1963	1949	28
686	20240809	091600	20593186	1963	1963	1963	1963	0
687	20240809	091500	20593186	1963	1963	1963	1963	2
688	20240809	091400	20589260	1954	1950	1959	1950	1033
689	20240809	091300	18574751	1964	1964	1964	1964	96
690	20240809	091200	18386207	1965	1959	1965	1950	953
691	20240809	091100	16519251	1960	1960	1960	1960	0
692	20240809	091000	16519251	1960	1959	1960	1959	12
693	20240809	090900	16495741	1950	1949	1960	1949	2565
694	20240809	090800	11494182	1949	1947	1949	1947	240
695	20240809	090700	11026761	1948	1938	1948	1938	718
696	20240809	090600	9633813	1938	1938	1938	1938	0
697	20240809	090500	9633813	1938	1938	1938	1938	0
698	20240809	090400	9633813	1938	1938	1938	1938	0
699	20240809	090300	9633813	1938	1934	1938	1934	1820
700	20240809	090200	6108765	1934	1934	1934	1934	2
701	20240809	090100	6104897	1934	1929	1934	1929	527
702	20240809	090000	5088207	1929	1911	1929	1911	2662