KissMeData/031310/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	191100	163742365	1905	1905	1905	1905	855
3	20240826	191000	163742365	1905	1905	1905	1905	0
4	20240826	190900	163742365	1905	1905	1905	1905	0
5	20240826	190800	163742365	1905	1905	1905	1905	0
6	20240826	190700	163742365	1905	1905	1905	1905	0
7	20240826	190600	163742365	1905	1905	1905	1905	0
8	20240826	190500	163742365	1905	1905	1905	1905	0
9	20240826	190400	163742365	1905	1905	1905	1905	0
10	20240826	190300	163742365	1905	1905	1905	1905	0
11	20240826	190200	163742365	1905	1905	1905	1905	0
12	20240826	190100	163742365	1905	1905	1905	1905	0
13	20240826	190000	163742365	1905	1905	1905	1905	0
14	20240826	185900	163742365	1905	1905	1905	1905	0
15	20240826	185800	163742365	1905	1905	1905	1905	0
16	20240826	185700	163742365	1905	1905	1905	1905	0
17	20240826	185600	163742365	1905	1905	1905	1905	0
18	20240826	185500	163742365	1905	1905	1905	1905	0
19	20240826	185400	163742365	1905	1905	1905	1905	0
20	20240826	185300	163742365	1905	1905	1905	1905	0
21	20240826	185200	163742365	1905	1905	1905	1905	0
22	20240826	185100	163742365	1905	1905	1905	1905	0
23	20240826	185000	163742365	1905	1905	1905	1905	0
24	20240826	184900	163742365	1905	1905	1905	1905	0
25	20240826	184800	163742365	1905	1905	1905	1905	0
26	20240826	184700	163742365	1905	1905	1905	1905	0
27	20240826	184600	163742365	1905	1905	1905	1905	0
28	20240826	184500	163742365	1905	1905	1905	1905	0
29	20240826	184400	163742365	1905	1905	1905	1905	0
30	20240826	184300	163742365	1905	1905	1905	1905	0
31	20240826	184200	163742365	1905	1905	1905	1905	0
32	20240826	184100	163742365	1905	1905	1905	1905	855
33	20240826	184000	163742365	1905	1905	1905	1905	0
34	20240826	183900	163742365	1905	1905	1905	1905	0
35	20240826	183800	163742365	1905	1905	1905	1905	0
36	20240826	183700	163742365	1905	1905	1905	1905	0
37	20240826	183600	163742365	1905	1905	1905	1905	0
38	20240826	183500	163742365	1905	1905	1905	1905	0
39	20240826	183400	163742365	1905	1905	1905	1905	0
40	20240826	183300	163742365	1905	1905	1905	1905	0
41	20240826	183200	163742365	1905	1905	1905	1905	0
42	20240826	183100	163742365	1905	1905	1905	1905	0
43	20240826	183000	163742365	1905	1905	1905	1905	0
44	20240826	182900	163742365	1905	1905	1905	1905	0
45	20240826	182800	163742365	1905	1905	1905	1905	0
46	20240826	182700	163742365	1905	1905	1905	1905	0
47	20240826	182600	163742365	1905	1905	1905	1905	0
48	20240826	182500	163742365	1905	1905	1905	1905	0
49	20240826	182400	163742365	1905	1905	1905	1905	0
50	20240826	182300	163742365	1905	1905	1905	1905	0
51	20240826	182200	163742365	1905	1905	1905	1905	0
52	20240826	182100	163742365	1905	1905	1905	1905	0
53	20240826	182000	163742365	1905	1905	1905	1905	0
54	20240826	181900	163742365	1905	1905	1905	1905	0
55	20240826	181800	163742365	1905	1905	1905	1905	0
56	20240826	181700	163742365	1905	1905	1905	1905	0
57	20240826	181600	163742365	1905	1905	1905	1905	0
58	20240826	181500	163742365	1905	1905	1905	1905	0
59	20240826	181400	163742365	1905	1905	1905	1905	0
60	20240826	181300	163742365	1905	1905	1905	1905	0
61	20240826	181200	163742365	1905	1905	1905	1905	0
62	20240826	181100	163742365	1905	1905	1905	1905	855
63	20240826	181000	163742365	1905	1905	1905	1905	0
64	20240826	180900	163742365	1905	1905	1905	1905	0
65	20240826	180800	163742365	1905	1905	1905	1905	0
66	20240826	180700	163742365	1905	1905	1905	1905	0
67	20240826	180600	163742365	1905	1905	1905	1905	0
68	20240826	180500	163742365	1905	1905	1905	1905	0
69	20240826	180400	163742365	1905	1905	1905	1905	0
70	20240826	180300	163742365	1905	1905	1905	1905	0
71	20240826	180200	163742365	1905	1905	1905	1905	0
72	20240826	180100	163742365	1905	1905	1905	1905	0
73	20240826	180000	163742365	1905	1905	1905	1905	0
74	20240826	175900	163742365	1905	1905	1905	1905	0
75	20240826	175800	163742365	1905	1905	1905	1905	0
76	20240826	175700	163742365	1905	1905	1905	1905	0
77	20240826	175600	163742365	1905	1905	1905	1905	0
78	20240826	175500	163742365	1905	1905	1905	1905	0
79	20240826	175400	163742365	1905	1905	1905	1905	0
80	20240826	175300	163742365	1905	1905	1905	1905	0
81	20240826	175200	163742365	1905	1905	1905	1905	0
82	20240826	175100	163742365	1905	1905	1905	1905	0
83	20240826	175000	163742365	1905	1905	1905	1905	0
84	20240826	174900	163742365	1905	1905	1905	1905	0
85	20240826	174800	163742365	1905	1905	1905	1905	0
86	20240826	174700	163742365	1905	1905	1905	1905	0
87	20240826	174600	163742365	1905	1905	1905	1905	0
88	20240826	174500	163742365	1905	1905	1905	1905	0
89	20240826	174400	163742365	1905	1905	1905	1905	0
90	20240826	174300	163742365	1905	1905	1905	1905	0
91	20240826	174200	163742365	1905	1905	1905	1905	0
92	20240826	174100	163742365	1905	1905	1905	1905	855
93	20240826	174000	163742365	1905	1905	1905	1905	0
94	20240826	173900	163742365	1905	1905	1905	1905	0
95	20240826	173800	163742365	1905	1905	1905	1905	0
96	20240826	173700	163742365	1905	1905	1905	1905	0
97	20240826	173600	163742365	1905	1905	1905	1905	0
98	20240826	173500	163742365	1905	1905	1905	1905	0
99	20240826	173400	163742365	1905	1905	1905	1905	0
100	20240826	173300	163742365	1905	1905	1905	1905	0
101	20240826	173200	163742365	1905	1905	1905	1905	0
102	20240826	173100	163742365	1905	1905	1905	1905	0
103	20240826	173000	163742365	1905	1905	1905	1905	0
104	20240826	172900	163742365	1905	1905	1905	1905	0
105	20240826	172800	163742365	1905	1905	1905	1905	0
106	20240826	172700	163742365	1905	1905	1905	1905	0
107	20240826	172600	163742365	1905	1905	1905	1905	0
108	20240826	172500	163742365	1905	1905	1905	1905	0
109	20240826	172400	163742365	1905	1905	1905	1905	0
110	20240826	172300	163742365	1905	1905	1905	1905	0
111	20240826	172200	163742365	1905	1905	1905	1905	0
112	20240826	172100	163742365	1905	1905	1905	1905	0
113	20240826	172000	163742365	1905	1905	1905	1905	0
114	20240826	171900	163742365	1905	1905	1905	1905	0
115	20240826	171800	163742365	1905	1905	1905	1905	0
116	20240826	171700	163742365	1905	1905	1905	1905	0
117	20240826	171600	163742365	1905	1905	1905	1905	0
118	20240826	171500	163742365	1905	1905	1905	1905	0
119	20240826	171400	163742365	1905	1905	1905	1905	0
120	20240826	171300	163742365	1905	1905	1905	1905	0
121	20240826	171200	163742365	1905	1905	1905	1905	0
122	20240826	171100	163742365	1905	1905	1905	1905	855
123	20240826	171000	163742365	1905	1905	1905	1905	0
124	20240826	170900	163742365	1905	1905	1905	1905	0
125	20240826	170800	163742365	1905	1905	1905	1905	0
126	20240826	170700	163742365	1905	1905	1905	1905	0
127	20240826	170600	163742365	1905	1905	1905	1905	0
128	20240826	170500	163742365	1905	1905	1905	1905	0
129	20240826	170400	163742365	1905	1905	1905	1905	0
130	20240826	170300	163742365	1905	1905	1905	1905	0
131	20240826	170200	163742365	1905	1905	1905	1905	0
132	20240826	170100	163742365	1905	1905	1905	1905	0
133	20240826	170000	163742365	1905	1905	1905	1905	0
134	20240826	165900	163742365	1905	1905	1905	1905	0
135	20240826	165800	163742365	1905	1905	1905	1905	0
136	20240826	165700	163742365	1905	1905	1905	1905	0
137	20240826	165600	163742365	1905	1905	1905	1905	0
138	20240826	165500	163742365	1905	1905	1905	1905	0
139	20240826	165400	163742365	1905	1905	1905	1905	0
140	20240826	165300	163742365	1905	1905	1905	1905	0
141	20240826	165200	163742365	1905	1905	1905	1905	0
142	20240826	165100	163742365	1905	1905	1905	1905	0
143	20240826	165000	163742365	1905	1905	1905	1905	0
144	20240826	164900	163742365	1905	1905	1905	1905	0
145	20240826	164800	163742365	1905	1905	1905	1905	0
146	20240826	164700	163742365	1905	1905	1905	1905	0
147	20240826	164600	163742365	1905	1905	1905	1905	0
148	20240826	164500	163742365	1905	1905	1905	1905	0
149	20240826	164400	163742365	1905	1905	1905	1905	0
150	20240826	164300	163742365	1905	1905	1905	1905	0
151	20240826	164200	163742365	1905	1905	1905	1905	0
152	20240826	164100	163742365	1905	1905	1905	1905	855
153	20240826	164000	163742365	1905	1905	1905	1905	0
154	20240826	163900	163742365	1905	1905	1905	1905	0
155	20240826	163800	163742365	1905	1905	1905	1905	0
156	20240826	163700	163742365	1905	1905	1905	1905	0
157	20240826	163600	163742365	1905	1905	1905	1905	0
158	20240826	163500	163742365	1905	1905	1905	1905	0
159	20240826	163400	163742365	1905	1905	1905	1905	0
160	20240826	163300	163742365	1905	1905	1905	1905	0
161	20240826	163200	163742365	1905	1905	1905	1905	0
162	20240826	163100	163742365	1905	1905	1905	1905	0
163	20240826	163000	163742365	1905	1905	1905	1905	0
164	20240826	162900	163742365	1905	1905	1905	1905	0
165	20240826	162800	163742365	1905	1905	1905	1905	0
166	20240826	162700	163742365	1905	1905	1905	1905	0
167	20240826	162600	163742365	1905	1905	1905	1905	0
168	20240826	162500	163742365	1905	1905	1905	1905	0
169	20240826	162400	163742365	1905	1905	1905	1905	0
170	20240826	162300	163742365	1905	1905	1905	1905	0
171	20240826	162200	163742365	1905	1905	1905	1905	0
172	20240826	162100	163742365	1905	1905	1905	1905	0
173	20240826	162000	163742365	1905	1905	1905	1905	0
174	20240826	161900	163742365	1905	1905	1905	1905	0
175	20240826	161800	163742365	1905	1905	1905	1905	0
176	20240826	161700	163742365	1905	1905	1905	1905	0
177	20240826	161600	163742365	1905	1905	1905	1905	0
178	20240826	161500	163742365	1905	1905	1905	1905	0
179	20240826	161400	163742365	1905	1905	1905	1905	0
180	20240826	161300	163742365	1905	1905	1905	1905	0
181	20240826	161200	163742365	1905	1905	1905	1905	0
182	20240826	161100	163742365	1905	1905	1905	1905	855
183	20240826	161000	163742365	1905	1905	1905	1905	0
184	20240826	160900	163742365	1905	1905	1905	1905	0
185	20240826	160800	163742365	1905	1905	1905	1905	0
186	20240826	160700	163742365	1905	1905	1905	1905	0
187	20240826	160600	163742365	1905	1905	1905	1905	0
188	20240826	160500	163742365	1905	1905	1905	1905	0
189	20240826	160400	163742365	1905	1905	1905	1905	0
190	20240826	160300	163742365	1905	1905	1905	1905	0
191	20240826	160200	163742365	1905	1905	1905	1905	0
192	20240826	160100	163742365	1905	1905	1905	1905	0
193	20240826	160000	163742365	1905	1905	1905	1905	0
194	20240826	155900	163742365	1905	1905	1905	1905	0
195	20240826	155800	163742365	1905	1905	1905	1905	0
196	20240826	155700	163742365	1905	1905	1905	1905	0
197	20240826	155600	163742365	1905	1905	1905	1905	0
198	20240826	155500	163742365	1905	1905	1905	1905	0
199	20240826	155400	163742365	1905	1905	1905	1905	0
200	20240826	155300	163742365	1905	1905	1905	1905	0
201	20240826	155200	163742365	1905	1905	1905	1905	0
202	20240826	155100	163742365	1905	1905	1905	1905	0
203	20240826	155000	163742365	1905	1905	1905	1905	0
204	20240826	154900	163742365	1905	1905	1905	1905	0
205	20240826	154800	163742365	1905	1905	1905	1905	0
206	20240826	154700	163742365	1905	1905	1905	1905	0
207	20240826	154600	163742365	1905	1905	1905	1905	0
208	20240826	154500	163742365	1905	1905	1905	1905	0
209	20240826	154400	163742365	1905	1905	1905	1905	0
210	20240826	154300	163742365	1905	1905	1905	1905	0
211	20240826	154200	163742365	1905	1905	1905	1905	0
212	20240826	154100	163742365	1905	1905	1905	1905	855
213	20240826	154000	163742365	1905	1905	1905	1905	0
214	20240826	153900	163742365	1905	1905	1905	1905	0
215	20240826	153800	163742365	1905	1905	1905	1905	0
216	20240826	153700	163742365	1905	1905	1905	1905	0
217	20240826	153600	163742365	1905	1905	1905	1905	0
218	20240826	153500	163742365	1905	1905	1905	1905	0
219	20240826	153400	163742365	1905	1905	1905	1905	0
220	20240826	153300	163742365	1905	1905	1905	1905	0
221	20240826	153200	163742365	1905	1905	1905	1905	0
222	20240826	153100	163742365	1905	1905	1905	1905	0
223	20240826	153000	163742365	1905	1905	1905	1905	855
224	20240826	152900	162113590	1903	1903	1903	1903	0
225	20240826	152800	162113590	1903	1903	1903	1903	0
226	20240826	152700	162113590	1903	1903	1903	1903	0
227	20240826	152600	162113590	1903	1903	1903	1903	0
228	20240826	152500	162113590	1903	1903	1903	1903	0
229	20240826	152400	162113590	1903	1903	1903	1903	0
230	20240826	152300	162113590	1903	1903	1903	1903	0
231	20240826	152200	162113590	1903	1903	1903	1903	0
232	20240826	152100	162113590	1903	1903	1903	1903	0
233	20240826	152000	162113590	1903	1903	1903	1903	0
234	20240826	151900	162113590	1903	1904	1904	1903	121
235	20240826	151800	161883326	1903	1903	1903	1903	2
236	20240826	151700	161879520	1903	1903	1903	1903	7000
237	20240826	151600	148558520	1902	1907	1907	1902	1200
238	20240826	151500	146275969	1911	1911	1911	1911	0
239	20240826	151400	146275969	1911	1911	1911	1911	0
240	20240826	151300	146275969	1911	1911	1911	1911	0
241	20240826	151200	146275969	1911	1911	1911	1911	0
242	20240826	151100	146275969	1911	1911	1911	1911	0
243	20240826	151000	146275969	1911	1911	1911	1911	7
244	20240826	150900	146262592	1912	1912	1912	1912	1
245	20240826	150800	146260680	1903	1903	1903	1903	0
246	20240826	150700	146260680	1903	1905	1905	1903	300
247	20240826	150600	145689667	1915	1915	1915	1915	0
248	20240826	150500	145689667	1915	1915	1915	1915	0
249	20240826	150400	145689667	1915	1915	1915	1915	0
250	20240826	150300	145689667	1915	1915	1915	1915	0
251	20240826	150200	145689667	1915	1915	1915	1915	0
252	20240826	150100	145689667	1915	1915	1915	1915	0
253	20240826	150000	145689667	1915	1915	1915	1915	0
254	20240826	145900	145689667	1915	1915	1915	1915	0
255	20240826	145800	145689667	1915	1915	1915	1915	0
256	20240826	145700	145689667	1915	1915	1915	1915	0
257	20240826	145600	145689667	1915	1915	1915	1915	0
258	20240826	145500	145689667	1915	1915	1915	1915	0
259	20240826	145400	145689667	1915	1915	1915	1915	0
260	20240826	145300	145689667	1915	1915	1915	1915	0
261	20240826	145200	145689667	1915	1911	1915	1911	1609
262	20240826	145100	142609523	1910	1908	1910	1908	889
263	20240826	145000	140912575	1907	1907	1907	1907	0
264	20240826	144900	140912575	1907	1907	1907	1907	100
265	20240826	144800	140721875	1907	1907	1907	1907	0
266	20240826	144700	140721875	1907	1907	1907	1907	0
267	20240826	144600	140721875	1907	1907	1907	1907	400
268	20240826	144500	139959075	1905	1905	1905	1905	0
269	20240826	144400	139959075	1905	1905	1905	1905	0
270	20240826	144300	139959075	1905	1905	1905	1905	0
271	20240826	144200	139959075	1905	1905	1905	1905	0
272	20240826	144100	139959075	1905	1905	1905	1905	0
273	20240826	144000	139959075	1905	1905	1905	1905	0
274	20240826	143900	139959075	1905	1905	1905	1905	0
275	20240826	143800	139959075	1905	1905	1905	1905	0
276	20240826	143700	139959075	1905	1905	1905	1905	3
277	20240826	143600	139953360	1904	1904	1904	1904	0
278	20240826	143500	139953360	1904	1904	1904	1904	0
279	20240826	143400	139953360	1904	1904	1904	1904	0
280	20240826	143300	139953360	1904	1904	1904	1904	0
281	20240826	143200	139953360	1904	1904	1904	1904	0
282	20240826	143100	139953360	1904	1906	1906	1904	776
283	20240826	143000	138474856	1912	1912	1912	1912	0
284	20240826	142900	138474856	1912	1912	1912	1912	0
285	20240826	142800	138474856	1912	1912	1912	1912	0
286	20240826	142700	138474856	1912	1912	1912	1912	0
287	20240826	142600	138474856	1912	1912	1912	1912	0
288	20240826	142500	138474856	1912	1912	1912	1912	0
289	20240826	142400	138474856	1912	1912	1912	1912	0
290	20240826	142300	138474856	1912	1912	1912	1912	0
291	20240826	142200	138474856	1912	1912	1912	1912	0
292	20240826	142100	138474856	1912	1912	1912	1912	0
293	20240826	142000	138474856	1912	1912	1912	1912	0
294	20240826	141900	138474856	1912	1912	1912	1912	0
295	20240826	141800	138474856	1912	1912	1912	1912	0
296	20240826	141700	138474856	1912	1912	1912	1912	0
297	20240826	141600	138474856	1912	1912	1912	1912	0
298	20240826	141500	138474856	1912	1912	1912	1912	0
299	20240826	141400	138474856	1912	1912	1912	1912	0
300	20240826	141300	138474856	1912	1912	1912	1912	0
301	20240826	141200	138474856	1912	1912	1912	1912	0
302	20240826	141100	138474856	1912	1912	1912	1912	0
303	20240826	141000	138474856	1912	1912	1912	1912	0
304	20240826	140900	138474856	1912	1912	1912	1912	0
305	20240826	140800	138474856	1912	1912	1912	1912	0
306	20240826	140700	138474856	1912	1912	1912	1912	100
307	20240826	140600	138283656	1907	1907	1907	1907	0
308	20240826	140500	138283656	1907	1907	1907	1907	0
309	20240826	140400	138283656	1907	1910	1910	1907	155
310	20240826	140300	137988068	1914	1914	1914	1914	0
311	20240826	140200	137988068	1914	1914	1914	1914	0
312	20240826	140100	137988068	1914	1914	1914	1914	0
313	20240826	140000	137988068	1914	1914	1914	1914	0
314	20240826	135900	137988068	1914	1914	1914	1914	0
315	20240826	135800	137988068	1914	1914	1914	1914	0
316	20240826	135700	137988068	1914	1915	1915	1910	486
317	20240826	135600	137057643	1917	1917	1917	1917	0
318	20240826	135500	137057643	1917	1917	1917	1917	1
319	20240826	135400	137055726	1917	1917	1917	1917	1
320	20240826	135300	137053809	1915	1915	1915	1915	0
321	20240826	135200	137053809	1915	1915	1915	1915	0
322	20240826	135100	137053809	1915	1915	1915	1915	79
323	20240826	135000	136902524	1915	1915	1915	1915	1
324	20240826	134900	136900609	1914	1914	1914	1914	0
325	20240826	134800	136900609	1914	1914	1914	1914	0
326	20240826	134700	136900609	1914	1914	1914	1914	0
327	20240826	134600	136900609	1914	1914	1914	1914	0
328	20240826	134500	136900609	1914	1914	1914	1914	0
329	20240826	134400	136900609	1914	1914	1914	1914	369
330	20240826	134300	136194343	1914	1914	1915	1914	164
331	20240826	134200	135880414	1914	1914	1914	1914	9
332	20240826	134100	135863188	1914	1914	1914	1914	400
333	20240826	134000	135097588	1914	1914	1914	1914	0
334	20240826	133900	135097588	1914	1914	1914	1914	0
335	20240826	133800	135097588	1914	1914	1914	1914	0
336	20240826	133700	135097588	1914	1910	1914	1910	850
337	20240826	133600	133471724	1903	1903	1903	1903	0
338	20240826	133500	133471724	1903	1903	1903	1903	0
339	20240826	133400	133471724	1903	1903	1903	1903	0
340	20240826	133300	133471724	1903	1903	1903	1903	0
341	20240826	133200	133471724	1903	1903	1903	1903	0
342	20240826	133100	133471724	1903	1903	1903	1903	0
343	20240826	133000	133471724	1903	1903	1903	1903	0
344	20240826	132900	133471724	1903	1903	1903	1903	0
345	20240826	132800	133471724	1903	1903	1903	1903	0
346	20240826	132700	133471724	1903	1903	1903	1903	0
347	20240826	132600	133471724	1903	1903	1903	1903	0
348	20240826	132500	133471724	1903	1903	1903	1903	0
349	20240826	132400	133471724	1903	1903	1903	1903	0
350	20240826	132300	133471724	1903	1903	1903	1903	1
351	20240826	132200	133469821	1903	1903	1903	1903	76
352	20240826	132100	133325193	1906	1906	1906	1906	322
353	20240826	132000	132711461	1905	1905	1905	1905	90
354	20240826	131900	132540011	1902	1902	1902	1902	0
355	20240826	131800	132540011	1902	1902	1902	1902	0
356	20240826	131700	132540011	1902	1902	1902	1902	22
357	20240826	131600	132498167	1902	1902	1902	1902	132
358	20240826	131500	132247103	1903	1903	1903	1903	0
359	20240826	131400	132247103	1903	1903	1903	1903	21
360	20240826	131300	132207140	1905	1905	1905	1905	0
361	20240826	131200	132207140	1905	1905	1905	1905	0
362	20240826	131100	132207140	1905	1905	1905	1905	0
363	20240826	131000	132207140	1905	1905	1905	1905	0
364	20240826	130900	132207140	1905	1905	1905	1905	0
365	20240826	130800	132207140	1905	1905	1905	1905	0
366	20240826	130700	132207140	1905	1905	1905	1905	0
367	20240826	130600	132207140	1905	1905	1905	1905	0
368	20240826	130500	132207140	1905	1905	1905	1905	1
369	20240826	130400	132205235	1905	1905	1905	1905	1
370	20240826	130300	132203330	1901	1901	1901	1901	0
371	20240826	130200	132203330	1901	1901	1901	1901	0
372	20240826	130100	132203330	1901	1901	1901	1901	0
373	20240826	130000	132203330	1901	1902	1902	1901	104
374	20240826	125900	132005562	1905	1905	1905	1905	0
375	20240826	125800	132005562	1905	1905	1905	1905	0
376	20240826	125700	132005562	1905	1905	1905	1905	0
377	20240826	125600	132005562	1905	1905	1905	1905	0
378	20240826	125500	132005562	1905	1905	1905	1905	0
379	20240826	125400	132005562	1905	1905	1905	1905	1
380	20240826	125300	132003657	1901	1901	1901	1901	0
381	20240826	125200	132003657	1901	1901	1901	1901	1954
382	20240826	125100	128289103	1902	1902	1902	1902	100
383	20240826	125000	128098903	1902	1903	1903	1902	12
384	20240826	124900	128076078	1905	1905	1905	1905	0
385	20240826	124800	128076078	1905	1901	1905	1901	35
386	20240826	124700	128009539	1902	1902	1902	1902	50
387	20240826	124600	127914439	1905	1905	1905	1905	0
388	20240826	124500	127914439	1905	1905	1905	1905	0
389	20240826	124400	127914439	1905	1905	1905	1905	0
390	20240826	124300	127914439	1905	1905	1905	1905	0
391	20240826	124200	127914439	1905	1901	1905	1901	1043
392	20240826	124100	125931680	1902	1902	1902	1902	1000
393	20240826	124000	124029680	1901	1901	1902	1901	2932
394	20240826	123900	118455938	1902	1902	1902	1902	790
395	20240826	123800	116953358	1903	1903	1903	1903	0
396	20240826	123700	116953358	1903	1903	1903	1903	0
397	20240826	123600	116953358	1903	1903	1903	1903	0
398	20240826	123500	116953358	1903	1903	1903	1903	0
399	20240826	123400	116953358	1903	1903	1903	1903	0
400	20240826	123300	116953358	1903	1903	1903	1903	79
401	20240826	123200	116803021	1903	1903	1903	1903	0
402	20240826	123100	116803021	1903	1903	1903	1903	0
403	20240826	123000	116803021	1903	1903	1903	1903	184
404	20240826	122900	116452869	1903	1903	1903	1903	0
405	20240826	122800	116452869	1903	1903	1903	1903	500
406	20240826	122700	115501369	1903	1903	1903	1903	263
407	20240826	122600	115000880	1902	1902	1902	1902	0
408	20240826	122500	115000880	1902	1902	1902	1902	0
409	20240826	122400	115000880	1902	1902	1902	1902	0
410	20240826	122300	115000880	1902	1902	1902	1902	0
411	20240826	122200	115000880	1902	1902	1902	1902	0
412	20240826	122100	115000880	1902	1902	1902	1902	543
413	20240826	122000	113968094	1905	1905	1905	1905	1
414	20240826	121900	113966189	1905	1905	1905	1905	0
415	20240826	121800	113966189	1905	1905	1905	1905	4
416	20240826	121700	113958569	1902	1903	1903	1902	520
417	20240826	121600	112969467	1905	1905	1905	1905	0
418	20240826	121500	112969467	1905	1905	1905	1905	0
419	20240826	121400	112969467	1905	1905	1905	1905	0
420	20240826	121300	112969467	1905	1905	1905	1905	0
421	20240826	121200	112969467	1905	1905	1905	1905	0
422	20240826	121100	112969467	1905	1905	1905	1905	0
423	20240826	121000	112969467	1905	1905	1905	1905	0
424	20240826	120900	112969467	1905	1905	1905	1905	0
425	20240826	120800	112969467	1905	1905	1905	1905	202
426	20240826	120700	112584657	1903	1903	1903	1903	0
427	20240826	120600	112584657	1903	1903	1903	1903	301
428	20240826	120500	112011854	1903	1903	1903	1903	0
429	20240826	120400	112011854	1903	1903	1903	1903	0
430	20240826	120300	112011854	1903	1905	1905	1903	610
431	20240826	120200	110849824	1903	1903	1903	1903	0
432	20240826	120100	110849824	1903	1903	1903	1903	0
433	20240826	120000	110849824	1903	1903	1903	1903	0
434	20240826	115900	110849824	1903	1903	1903	1903	10
435	20240826	115800	110830794	1905	1905	1905	1905	12
436	20240826	115700	110807934	1905	1905	1905	1905	0
437	20240826	115600	110807934	1905	1905	1905	1905	0
438	20240826	115500	110807934	1905	1905	1905	1905	0
439	20240826	115400	110807934	1905	1905	1905	1905	198
440	20240826	115300	110430744	1905	1905	1905	1905	20
441	20240826	115200	110392644	1905	1905	1905	1905	0
442	20240826	115100	110392644	1905	1905	1905	1905	0
443	20240826	115000	110392644	1905	1904	1905	1904	135
444	20240826	114900	110135470	1901	1901	1901	1901	0
445	20240826	114800	110135470	1901	1904	1904	1901	600
446	20240826	114700	108994228	1905	1905	1905	1905	400
447	20240826	114600	108232228	1905	1905	1905	1905	0
448	20240826	114500	108232228	1905	1905	1905	1905	0
449	20240826	114400	108232228	1905	1905	1905	1905	0
450	20240826	114300	108232228	1905	1905	1905	1905	3
451	20240826	114200	108226513	1904	1904	1904	1904	0
452	20240826	114100	108226513	1904	1904	1904	1904	0
453	20240826	114000	108226513	1904	1904	1904	1904	0
454	20240826	113900	108226513	1904	1904	1904	1904	1
455	20240826	113800	108224609	1905	1905	1905	1905	177
456	20240826	113700	107887424	1906	1906	1906	1906	0
457	20240826	113600	107887424	1906	1906	1906	1906	0
458	20240826	113500	107887424	1906	1906	1906	1906	0
459	20240826	113400	107887424	1906	1906	1906	1906	0
460	20240826	113300	107887424	1906	1906	1906	1906	0
461	20240826	113200	107887424	1906	1906	1906	1906	478
462	20240826	113100	106976356	1906	1906	1906	1906	0
463	20240826	113000	106976356	1906	1906	1906	1906	0
464	20240826	112900	106976356	1906	1906	1906	1906	673
465	20240826	112800	105693618	1907	1914	1914	1907	413
466	20240826	112700	104905880	1908	1908	1908	1908	100
467	20240826	112600	104715080	1908	1908	1908	1908	1
468	20240826	112500	104713172	1915	1915	1915	1915	1
469	20240826	112400	104711257	1908	1908	1908	1907	1055
470	20240826	112300	102699009	1908	1908	1908	1908	0
471	20240826	112200	102699009	1908	1912	1912	1908	6036
472	20240826	112100	91165130	1912	1912	1912	1912	0
473	20240826	112000	91165130	1912	1912	1912	1912	0
474	20240826	111900	91165130	1912	1912	1912	1912	10
475	20240826	111800	91146010	1912	1912	1912	1912	0
476	20240826	111700	91146010	1912	1912	1912	1912	5
477	20240826	111600	91136450	1912	1912	1912	1912	5
478	20240826	111500	91126890	1912	1912	1912	1912	637
479	20240826	111400	89908946	1912	1912	1912	1912	0
480	20240826	111300	89908946	1912	1912	1912	1912	0
481	20240826	111200	89908946	1912	1912	1912	1912	0
482	20240826	111100	89908946	1912	1912	1912	1912	0
483	20240826	111000	89908946	1912	1912	1912	1912	0
484	20240826	110900	89908946	1912	1912	1912	1912	5
485	20240826	110800	89899386	1911	1911	1911	1911	0
486	20240826	110700	89899386	1911	1911	1911	1911	0
487	20240826	110600	89899386	1911	1911	1911	1911	1100
488	20240826	110500	87797286	1912	1916	1916	1912	4
489	20240826	110400	87789630	1916	1916	1916	1916	0
490	20240826	110300	87789630	1916	1912	1916	1912	142
491	20240826	110200	87517958	1911	1911	1911	1911	0
492	20240826	110100	87517958	1911	1911	1911	1911	0
493	20240826	110000	87517958	1911	1911	1911	1911	128
494	20240826	105900	87273350	1912	1912	1912	1912	0
495	20240826	105800	87273350	1912	1912	1912	1912	26
496	20240826	105700	87223638	1913	1915	1915	1913	1781
497	20240826	105600	83814608	1916	1920	1920	1916	1259
498	20240826	105500	81400300	1920	1920	1920	1920	0
499	20240826	105400	81400300	1920	1920	1920	1920	0
500	20240826	105300	81400300	1920	1924	1924	1920	5180
501	20240826	105200	71445688	1928	1928	1928	1928	0
502	20240826	105100	71445688	1928	1928	1928	1928	50
503	20240826	105000	71349288	1925	1924	1925	1924	34
504	20240826	104900	71283855	1923	1923	1923	1923	70
505	20240826	104800	71149245	1923	1923	1923	1923	200
506	20240826	104700	70764645	1923	1923	1923	1923	0
507	20240826	104600	70764645	1923	1923	1923	1923	0
508	20240826	104500	70764645	1923	1923	1923	1923	0
509	20240826	104400	70764645	1923	1923	1923	1923	0
510	20240826	104300	70764645	1923	1923	1923	1923	52
511	20240826	104200	70664649	1923	1923	1923	1923	100
512	20240826	104100	70472349	1922	1926	1926	1922	2794
513	20240826	104000	65100319	1936	1936	1936	1936	0
514	20240826	103900	65100319	1936	1936	1936	1936	6
515	20240826	103800	65088703	1923	1923	1923	1923	0
516	20240826	103700	65088703	1923	1923	1923	1923	0
517	20240826	103600	65088703	1923	1923	1923	1923	0
518	20240826	103500	65088703	1923	1923	1923	1923	0
519	20240826	103400	65088703	1923	1923	1923	1923	70
520	20240826	103300	64954093	1923	1923	1923	1923	0
521	20240826	103200	64954093	1923	1923	1923	1923	0
522	20240826	103100	64954093	1923	1923	1923	1923	0
523	20240826	103000	64954093	1923	1923	1923	1923	0
524	20240826	102900	64954093	1923	1923	1923	1923	0
525	20240826	102800	64954093	1923	1923	1923	1923	0
526	20240826	102700	64954093	1923	1923	1923	1923	170
527	20240826	102600	64627183	1923	1924	1924	1923	544
528	20240826	102500	63581037	1924	1924	1924	1924	986
529	20240826	102400	61683973	1941	1941	1941	1941	0
530	20240826	102300	61683973	1941	1941	1941	1941	0
531	20240826	102200	61683973	1941	1941	1941	1941	0
532	20240826	102100	61683973	1941	1941	1941	1941	0
533	20240826	102000	61683973	1941	1941	1941	1941	0
534	20240826	101900	61683973	1941	1941	1941	1941	0
535	20240826	101800	61683973	1941	1941	1941	1941	0
536	20240826	101700	61683973	1941	1941	1941	1941	0
537	20240826	101600	61683973	1941	1941	1941	1941	0
538	20240826	101500	61683973	1941	1940	1941	1940	2
539	20240826	101400	61680092	1941	1941	1941	1941	0
540	20240826	101300	61680092	1941	1941	1941	1941	0
541	20240826	101200	61680092	1941	1941	1941	1941	0
542	20240826	101100	61680092	1941	1924	1941	1924	5630
543	20240826	101000	50773512	1945	1945	1945	1945	0
544	20240826	100900	50773512	1945	1945	1945	1945	0
545	20240826	100800	50773512	1945	1945	1945	1945	0
546	20240826	100700	50773512	1945	1928	1945	1924	139
547	20240826	100600	50505617	1928	1928	1928	1928	2
548	20240826	100500	50501761	1928	1928	1928	1928	0
549	20240826	100400	50501761	1928	1928	1928	1928	0
550	20240826	100300	50501761	1928	1924	1928	1923	832
551	20240826	100200	48899197	1925	1925	1925	1925	60
552	20240826	100100	48783697	1925	1925	1925	1925	43
553	20240826	100000	48700922	1926	1930	1930	1926	1146
554	20240826	095900	46489421	1931	1931	1931	1931	0
555	20240826	095800	46489421	1931	1932	1933	1931	2429
556	20240826	095700	41797600	1933	1933	1933	1933	537
557	20240826	095600	40759579	1933	1935	1935	1933	3432
558	20240826	095500	34119526	1936	1936	1936	1936	0
559	20240826	095400	34119526	1936	1936	1936	1936	0
560	20240826	095300	34119526	1936	1936	1936	1936	0
561	20240826	095200	34119526	1936	1936	1936	1936	0
562	20240826	095100	34119526	1936	1936	1936	1936	924
563	20240826	095000	32330662	1936	1938	1938	1936	810
564	20240826	094900	30762254	1938	1938	1938	1938	2001
565	20240826	094800	26884316	1938	1938	1938	1938	3
566	20240826	094700	26878502	1936	1937	1937	1936	2221
567	20240826	094600	22578105	1938	1938	1938	1938	9
568	20240826	094500	22560663	1938	1938	1938	1938	0
569	20240826	094400	22560663	1938	1942	1942	1938	71
570	20240826	094300	22422865	1942	1942	1942	1942	6
571	20240826	094200	22411213	1942	1938	1942	1938	501
572	20240826	094100	21438275	1939	1939	1939	1939	0
573	20240826	094000	21438275	1939	1939	1939	1939	0
574	20240826	093900	21438275	1939	1939	1939	1939	13
575	20240826	093800	21413068	1947	1947	1947	1947	0
576	20240826	093700	21413068	1947	1947	1947	1947	0
577	20240826	093600	21413068	1947	1947	1947	1947	0
578	20240826	093500	21413068	1947	1947	1947	1947	0
579	20240826	093400	21413068	1947	1947	1947	1947	0
580	20240826	093300	21413068	1947	1947	1947	1947	5
581	20240826	093200	21403333	1948	1948	1948	1948	0
582	20240826	093100	21403333	1948	1948	1948	1948	5
583	20240826	093000	21393593	1948	1948	1948	1948	5
584	20240826	092900	21383853	1940	1940	1940	1940	0
585	20240826	092800	21383853	1940	1940	1940	1940	0
586	20240826	092700	21383853	1940	1940	1940	1940	0
587	20240826	092600	21383853	1940	1940	1940	1940	0
588	20240826	092500	21383853	1940	1940	1940	1940	0
589	20240826	092400	21383853	1940	1940	1940	1940	0
590	20240826	092300	21383853	1940	1940	1940	1940	120
591	20240826	092200	21151053	1941	1941	1941	1941	0
592	20240826	092100	21151053	1941	1941	1941	1941	0
593	20240826	092000	21151053	1941	1941	1941	1941	0
594	20240826	091900	21151053	1941	1941	1941	1941	0
595	20240826	091800	21151053	1941	1941	1941	1941	40
596	20240826	091700	21073413	1935	1935	1935	1935	592
597	20240826	091600	19927893	1934	1934	1934	1934	0
598	20240826	091500	19927893	1934	1934	1934	1934	0
599	20240826	091400	19927893	1934	1934	1934	1934	10
600	20240826	091300	19908553	1935	1935	1935	1935	2
601	20240826	091200	19904683	1936	1937	1937	1936	173
602	20240826	091100	19569584	1938	1954	1954	1938	7447
603	20240826	091000	5053511	1955	1955	1955	1955	405
604	20240826	090900	4261736	1956	1956	1956	1956	0
605	20240826	090800	4261736	1956	1956	1956	1956	204
606	20240826	090700	3862712	1958	1959	1959	1958	1256
607	20240826	090600	1403367	1959	1959	1959	1959	1
608	20240826	090500	1401408	1959	1959	1959	1959	2
609	20240826	090400	1397490	1970	1970	1970	1970	0
610	20240826	090300	1397490	1970	1970	1970	1970	1
611	20240826	090200	1395520	1960	1960	1960	1960	379
612	20240826	090100	652680	1960	1960	1960	1960	0
613	20240826	090000	652680	1960	1960	1960	1960	333