KissMeData/130740/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201800	20161993	1940	1940	1940	1940	22
3	20240809	201700	20161993	1940	1940	1940	1940	0
4	20240809	201600	20161993	1940	1940	1940	1940	0
5	20240809	201500	20161993	1940	1940	1940	1940	0
6	20240809	201400	20161993	1940	1940	1940	1940	0
7	20240809	201300	20161993	1940	1940	1940	1940	0
8	20240809	201200	20161993	1940	1940	1940	1940	0
9	20240809	201100	20161993	1940	1940	1940	1940	0
10	20240809	201000	20161993	1940	1940	1940	1940	0
11	20240809	200900	20161993	1940	1940	1940	1940	0
12	20240809	200800	20161993	1940	1940	1940	1940	0
13	20240809	200700	20161993	1940	1940	1940	1940	0
14	20240809	200600	20161993	1940	1940	1940	1940	0
15	20240809	200500	20161993	1940	1940	1940	1940	0
16	20240809	200400	20161993	1940	1940	1940	1940	0
17	20240809	200300	20161993	1940	1940	1940	1940	0
18	20240809	200200	20161993	1940	1940	1940	1940	0
19	20240809	200100	20161993	1940	1940	1940	1940	0
20	20240809	200000	20161993	1940	1940	1940	1940	0
21	20240809	195900	20161993	1940	1940	1940	1940	0
22	20240809	195800	20161993	1940	1940	1940	1940	0
23	20240809	195700	20161993	1940	1940	1940	1940	0
24	20240809	195600	20161993	1940	1940	1940	1940	0
25	20240809	195500	20161993	1940	1940	1940	1940	0
26	20240809	195400	20161993	1940	1940	1940	1940	0
27	20240809	195300	20161993	1940	1940	1940	1940	0
28	20240809	195200	20161993	1940	1940	1940	1940	0
29	20240809	195100	20161993	1940	1940	1940	1940	0
30	20240809	195000	20161993	1940	1940	1940	1940	0
31	20240809	194900	20161993	1940	1940	1940	1940	0
32	20240809	194800	20161993	1940	1940	1940	1940	22
33	20240809	194700	20161993	1940	1940	1940	1940	0
34	20240809	194600	20161993	1940	1940	1940	1940	0
35	20240809	194500	20161993	1940	1940	1940	1940	0
36	20240809	194400	20161993	1940	1940	1940	1940	0
37	20240809	194300	20161993	1940	1940	1940	1940	0
38	20240809	194200	20161993	1940	1940	1940	1940	0
39	20240809	194100	20161993	1940	1940	1940	1940	0
40	20240809	194000	20161993	1940	1940	1940	1940	0
41	20240809	193900	20161993	1940	1940	1940	1940	0
42	20240809	193800	20161993	1940	1940	1940	1940	0
43	20240809	193700	20161993	1940	1940	1940	1940	0
44	20240809	193600	20161993	1940	1940	1940	1940	0
45	20240809	193500	20161993	1940	1940	1940	1940	0
46	20240809	193400	20161993	1940	1940	1940	1940	0
47	20240809	193300	20161993	1940	1940	1940	1940	0
48	20240809	193200	20161993	1940	1940	1940	1940	0
49	20240809	193100	20161993	1940	1940	1940	1940	0
50	20240809	193000	20161993	1940	1940	1940	1940	0
51	20240809	192900	20161993	1940	1940	1940	1940	0
52	20240809	192800	20161993	1940	1940	1940	1940	0
53	20240809	192700	20161993	1940	1940	1940	1940	0
54	20240809	192600	20161993	1940	1940	1940	1940	0
55	20240809	192500	20161993	1940	1940	1940	1940	0
56	20240809	192400	20161993	1940	1940	1940	1940	0
57	20240809	192300	20161993	1940	1940	1940	1940	0
58	20240809	192200	20161993	1940	1940	1940	1940	0
59	20240809	192100	20161993	1940	1940	1940	1940	0
60	20240809	192000	20161993	1940	1940	1940	1940	0
61	20240809	191900	20161993	1940	1940	1940	1940	0
62	20240809	191800	20161993	1940	1940	1940	1940	22
63	20240809	191700	20161993	1940	1940	1940	1940	0
64	20240809	191600	20161993	1940	1940	1940	1940	0
65	20240809	191500	20161993	1940	1940	1940	1940	0
66	20240809	191400	20161993	1940	1940	1940	1940	0
67	20240809	191300	20161993	1940	1940	1940	1940	0
68	20240809	191200	20161993	1940	1940	1940	1940	0
69	20240809	191100	20161993	1940	1940	1940	1940	0
70	20240809	191000	20161993	1940	1940	1940	1940	0
71	20240809	190900	20161993	1940	1940	1940	1940	0
72	20240809	190800	20161993	1940	1940	1940	1940	0
73	20240809	190700	20161993	1940	1940	1940	1940	0
74	20240809	190600	20161993	1940	1940	1940	1940	0
75	20240809	190500	20161993	1940	1940	1940	1940	0
76	20240809	190400	20161993	1940	1940	1940	1940	0
77	20240809	190300	20161993	1940	1940	1940	1940	0
78	20240809	190200	20161993	1940	1940	1940	1940	0
79	20240809	190100	20161993	1940	1940	1940	1940	0
80	20240809	190000	20161993	1940	1940	1940	1940	0
81	20240809	185900	20161993	1940	1940	1940	1940	0
82	20240809	185800	20161993	1940	1940	1940	1940	0
83	20240809	185700	20161993	1940	1940	1940	1940	0
84	20240809	185600	20161993	1940	1940	1940	1940	0
85	20240809	185500	20161993	1940	1940	1940	1940	0
86	20240809	185400	20161993	1940	1940	1940	1940	0
87	20240809	185300	20161993	1940	1940	1940	1940	0
88	20240809	185200	20161993	1940	1940	1940	1940	0
89	20240809	185100	20161993	1940	1940	1940	1940	0
90	20240809	185000	20161993	1940	1940	1940	1940	0
91	20240809	184900	20161993	1940	1940	1940	1940	0
92	20240809	184800	20161993	1940	1940	1940	1940	22
93	20240809	184700	20161993	1940	1940	1940	1940	0
94	20240809	184600	20161993	1940	1940	1940	1940	0
95	20240809	184500	20161993	1940	1940	1940	1940	0
96	20240809	184400	20161993	1940	1940	1940	1940	0
97	20240809	184300	20161993	1940	1940	1940	1940	0
98	20240809	184200	20161993	1940	1940	1940	1940	0
99	20240809	184100	20161993	1940	1940	1940	1940	0
100	20240809	184000	20161993	1940	1940	1940	1940	0
101	20240809	183900	20161993	1940	1940	1940	1940	0
102	20240809	183800	20161993	1940	1940	1940	1940	0
103	20240809	183700	20161993	1940	1940	1940	1940	0
104	20240809	183600	20161993	1940	1940	1940	1940	0
105	20240809	183500	20161993	1940	1940	1940	1940	0
106	20240809	183400	20161993	1940	1940	1940	1940	0
107	20240809	183300	20161993	1940	1940	1940	1940	0
108	20240809	183200	20161993	1940	1940	1940	1940	0
109	20240809	183100	20161993	1940	1940	1940	1940	0
110	20240809	183000	20161993	1940	1940	1940	1940	0
111	20240809	182900	20161993	1940	1940	1940	1940	0
112	20240809	182800	20161993	1940	1940	1940	1940	0
113	20240809	182700	20161993	1940	1940	1940	1940	0
114	20240809	182600	20161993	1940	1940	1940	1940	0
115	20240809	182500	20161993	1940	1940	1940	1940	0
116	20240809	182400	20161993	1940	1940	1940	1940	0
117	20240809	182300	20161993	1940	1940	1940	1940	0
118	20240809	182200	20161993	1940	1940	1940	1940	0
119	20240809	182100	20161993	1940	1940	1940	1940	0
120	20240809	182000	20161993	1940	1940	1940	1940	0
121	20240809	181900	20161993	1940	1940	1940	1940	0
122	20240809	181800	20161993	1940	1940	1940	1940	22
123	20240809	181700	20161993	1940	1940	1940	1940	0
124	20240809	181600	20161993	1940	1940	1940	1940	0
125	20240809	181500	20161993	1940	1940	1940	1940	0
126	20240809	181400	20161993	1940	1940	1940	1940	0
127	20240809	181300	20161993	1940	1940	1940	1940	0
128	20240809	181200	20161993	1940	1940	1940	1940	0
129	20240809	181100	20161993	1940	1940	1940	1940	0
130	20240809	181000	20161993	1940	1940	1940	1940	0
131	20240809	180900	20161993	1940	1940	1940	1940	0
132	20240809	180800	20161993	1940	1940	1940	1940	0
133	20240809	180700	20161993	1940	1940	1940	1940	0
134	20240809	180600	20161993	1940	1940	1940	1940	0
135	20240809	180500	20161993	1940	1940	1940	1940	0
136	20240809	180400	20161993	1940	1940	1940	1940	0
137	20240809	180300	20161993	1940	1940	1940	1940	0
138	20240809	180200	20161993	1940	1940	1940	1940	0
139	20240809	180100	20161993	1940	1940	1940	1940	0
140	20240809	180000	20161993	1940	1940	1940	1940	0
141	20240809	175900	20161993	1940	1940	1940	1940	0
142	20240809	175800	20161993	1940	1940	1940	1940	0
143	20240809	175700	20161993	1940	1940	1940	1940	0
144	20240809	175600	20161993	1940	1940	1940	1940	0
145	20240809	175500	20161993	1940	1940	1940	1940	0
146	20240809	175400	20161993	1940	1940	1940	1940	0
147	20240809	175300	20161993	1940	1940	1940	1940	0
148	20240809	175200	20161993	1940	1940	1940	1940	0
149	20240809	175100	20161993	1940	1940	1940	1940	0
150	20240809	175000	20161993	1940	1940	1940	1940	0
151	20240809	174900	20161993	1940	1940	1940	1940	0
152	20240809	174800	20161993	1940	1940	1940	1940	22
153	20240809	174700	20161993	1940	1940	1940	1940	0
154	20240809	174600	20161993	1940	1940	1940	1940	0
155	20240809	174500	20161993	1940	1940	1940	1940	0
156	20240809	174400	20161993	1940	1940	1940	1940	0
157	20240809	174300	20161993	1940	1940	1940	1940	0
158	20240809	174200	20161993	1940	1940	1940	1940	0
159	20240809	174100	20161993	1940	1940	1940	1940	0
160	20240809	174000	20161993	1940	1940	1940	1940	0
161	20240809	173900	20161993	1940	1940	1940	1940	0
162	20240809	173800	20161993	1940	1940	1940	1940	0
163	20240809	173700	20161993	1940	1940	1940	1940	0
164	20240809	173600	20161993	1940	1940	1940	1940	0
165	20240809	173500	20161993	1940	1940	1940	1940	0
166	20240809	173400	20161993	1940	1940	1940	1940	0
167	20240809	173300	20161993	1940	1940	1940	1940	0
168	20240809	173200	20161993	1940	1940	1940	1940	0
169	20240809	173100	20161993	1940	1940	1940	1940	0
170	20240809	173000	20161993	1940	1940	1940	1940	0
171	20240809	172900	20161993	1940	1940	1940	1940	0
172	20240809	172800	20161993	1940	1940	1940	1940	0
173	20240809	172700	20161993	1940	1940	1940	1940	0
174	20240809	172600	20161993	1940	1940	1940	1940	0
175	20240809	172500	20161993	1940	1940	1940	1940	0
176	20240809	172400	20161993	1940	1940	1940	1940	0
177	20240809	172300	20161993	1940	1940	1940	1940	0
178	20240809	172200	20161993	1940	1940	1940	1940	0
179	20240809	172100	20161993	1940	1940	1940	1940	0
180	20240809	172000	20161993	1940	1940	1940	1940	0
181	20240809	171900	20161993	1940	1940	1940	1940	0
182	20240809	171800	20161993	1940	1940	1940	1940	22
183	20240809	171700	20161993	1940	1940	1940	1940	0
184	20240809	171600	20161993	1940	1940	1940	1940	0
185	20240809	171500	20161993	1940	1940	1940	1940	0
186	20240809	171400	20161993	1940	1940	1940	1940	0
187	20240809	171300	20161993	1940	1940	1940	1940	0
188	20240809	171200	20161993	1940	1940	1940	1940	0
189	20240809	171100	20161993	1940	1940	1940	1940	0
190	20240809	171000	20161993	1940	1940	1940	1940	0
191	20240809	170900	20161993	1940	1940	1940	1940	0
192	20240809	170800	20161993	1940	1940	1940	1940	0
193	20240809	170700	20161993	1940	1940	1940	1940	0
194	20240809	170600	20161993	1940	1940	1940	1940	0
195	20240809	170500	20161993	1940	1940	1940	1940	0
196	20240809	170400	20161993	1940	1940	1940	1940	0
197	20240809	170300	20161993	1940	1940	1940	1940	0
198	20240809	170200	20161993	1940	1940	1940	1940	0
199	20240809	170100	20161993	1940	1940	1940	1940	0
200	20240809	170000	20161993	1940	1940	1940	1940	0
201	20240809	165900	20161993	1940	1940	1940	1940	0
202	20240809	165800	20161993	1940	1940	1940	1940	0
203	20240809	165700	20161993	1940	1940	1940	1940	0
204	20240809	165600	20161993	1940	1940	1940	1940	0
205	20240809	165500	20161993	1940	1940	1940	1940	0
206	20240809	165400	20161993	1940	1940	1940	1940	0
207	20240809	165300	20161993	1940	1940	1940	1940	0
208	20240809	165200	20161993	1940	1940	1940	1940	0
209	20240809	165100	20161993	1940	1940	1940	1940	0
210	20240809	165000	20161993	1940	1940	1940	1940	0
211	20240809	164900	20161993	1940	1940	1940	1940	0
212	20240809	164800	20161993	1940	1940	1940	1940	22
213	20240809	164700	20161993	1940	1940	1940	1940	0
214	20240809	164600	20161993	1940	1940	1940	1940	0
215	20240809	164500	20161993	1940	1940	1940	1940	0
216	20240809	164400	20161993	1940	1940	1940	1940	0
217	20240809	164300	20161993	1940	1940	1940	1940	0
218	20240809	164200	20161993	1940	1940	1940	1940	0
219	20240809	164100	20161993	1940	1940	1940	1940	0
220	20240809	164000	20161993	1940	1940	1940	1940	0
221	20240809	163900	20161993	1940	1940	1940	1940	0
222	20240809	163800	20161993	1940	1940	1940	1940	0
223	20240809	163700	20161993	1940	1940	1940	1940	0
224	20240809	163600	20161993	1940	1940	1940	1940	0
225	20240809	163500	20161993	1940	1940	1940	1940	0
226	20240809	163400	20161993	1940	1940	1940	1940	0
227	20240809	163300	20161993	1940	1940	1940	1940	0
228	20240809	163200	20161993	1940	1940	1940	1940	0
229	20240809	163100	20161993	1940	1940	1940	1940	0
230	20240809	163000	20161993	1940	1940	1940	1940	0
231	20240809	162900	20161993	1940	1940	1940	1940	0
232	20240809	162800	20161993	1940	1940	1940	1940	0
233	20240809	162700	20161993	1940	1940	1940	1940	0
234	20240809	162600	20161993	1940	1940	1940	1940	0
235	20240809	162500	20161993	1940	1940	1940	1940	0
236	20240809	162400	20161993	1940	1940	1940	1940	0
237	20240809	162300	20161993	1940	1940	1940	1940	0
238	20240809	162200	20161993	1940	1940	1940	1940	0
239	20240809	162100	20161993	1940	1940	1940	1940	0
240	20240809	162000	20161993	1940	1940	1940	1940	0
241	20240809	161900	20161993	1940	1940	1940	1940	0
242	20240809	161800	20161993	1940	1940	1940	1940	22
243	20240809	161700	20161993	1940	1940	1940	1940	0
244	20240809	161600	20161993	1940	1940	1940	1940	0
245	20240809	161500	20161993	1940	1940	1940	1940	0
246	20240809	161400	20161993	1940	1940	1940	1940	0
247	20240809	161300	20161993	1940	1940	1940	1940	0
248	20240809	161200	20161993	1940	1940	1940	1940	0
249	20240809	161100	20161993	1940	1940	1940	1940	0
250	20240809	161000	20161993	1940	1940	1940	1940	0
251	20240809	160900	20161993	1940	1940	1940	1940	0
252	20240809	160800	20161993	1940	1940	1940	1940	0
253	20240809	160700	20161993	1940	1940	1940	1940	0
254	20240809	160600	20161993	1940	1940	1940	1940	0
255	20240809	160500	20161993	1940	1940	1940	1940	0
256	20240809	160400	20161993	1940	1940	1940	1940	0
257	20240809	160300	20161993	1940	1940	1940	1940	0
258	20240809	160200	20161993	1940	1940	1940	1940	0
259	20240809	160100	20161993	1940	1940	1940	1940	0
260	20240809	160000	20161993	1940	1940	1940	1940	0
261	20240809	155900	20161993	1940	1940	1940	1940	0
262	20240809	155800	20161993	1940	1940	1940	1940	0
263	20240809	155700	20161993	1940	1940	1940	1940	0
264	20240809	155600	20161993	1940	1940	1940	1940	0
265	20240809	155500	20161993	1940	1940	1940	1940	0
266	20240809	155400	20161993	1940	1940	1940	1940	0
267	20240809	155300	20161993	1940	1940	1940	1940	0
268	20240809	155200	20161993	1940	1940	1940	1940	0
269	20240809	155100	20161993	1940	1940	1940	1940	0
270	20240809	155000	20161993	1940	1940	1940	1940	0
271	20240809	154900	20161993	1940	1940	1940	1940	0
272	20240809	154800	20161993	1940	1940	1940	1940	22
273	20240809	154700	20161993	1940	1940	1940	1940	0
274	20240809	154600	20161993	1940	1940	1940	1940	0
275	20240809	154500	20161993	1940	1940	1940	1940	0
276	20240809	154400	20161993	1940	1940	1940	1940	0
277	20240809	154300	20161993	1940	1940	1940	1940	0
278	20240809	154200	20161993	1940	1940	1940	1940	0
279	20240809	154100	20161993	1940	1940	1940	1940	0
280	20240809	154000	20161993	1940	1940	1940	1940	0
281	20240809	153900	20161993	1940	1940	1940	1940	0
282	20240809	153800	20161993	1940	1940	1940	1940	0
283	20240809	153700	20161993	1940	1940	1940	1940	0
284	20240809	153600	20161993	1940	1940	1940	1940	0
285	20240809	153500	20161993	1940	1940	1940	1940	0
286	20240809	153400	20161993	1940	1940	1940	1940	0
287	20240809	153300	20161993	1940	1940	1940	1940	0
288	20240809	153200	20161993	1940	1940	1940	1940	0
289	20240809	153100	20161993	1940	1940	1940	1940	0
290	20240809	153000	20161993	1940	1940	1940	1940	22
291	20240809	152900	20119313	1947	1947	1947	1947	0
292	20240809	152800	20119313	1947	1947	1947	1947	0
293	20240809	152700	20119313	1947	1947	1947	1947	0
294	20240809	152600	20119313	1947	1947	1947	1947	0
295	20240809	152500	20119313	1947	1947	1947	1947	0
296	20240809	152400	20119313	1947	1947	1947	1947	0
297	20240809	152300	20119313	1947	1947	1947	1947	0
298	20240809	152200	20119313	1947	1947	1947	1947	0
299	20240809	152100	20119313	1947	1947	1947	1947	0
300	20240809	152000	20119313	1947	1947	1947	1947	0
301	20240809	151900	20119313	1947	1948	1948	1946	114
302	20240809	151800	19897245	1921	1930	1930	1921	72
303	20240809	151700	19758366	1948	1948	1948	1948	0
304	20240809	151600	19758366	1948	1948	1948	1948	0
305	20240809	151500	19758366	1948	1948	1948	1948	0
306	20240809	151400	19758366	1948	1948	1948	1948	0
307	20240809	151300	19758366	1948	1948	1948	1948	0
308	20240809	151200	19758366	1948	1948	1948	1948	0
309	20240809	151100	19758366	1948	1931	1948	1930	167
310	20240809	151000	19435938	1948	1948	1948	1948	0
311	20240809	150900	19435938	1948	1948	1948	1948	0
312	20240809	150800	19435938	1948	1948	1948	1948	0
313	20240809	150700	19435938	1948	1948	1948	1948	0
314	20240809	150600	19435938	1948	1948	1948	1948	0
315	20240809	150500	19435938	1948	1948	1948	1948	0
316	20240809	150400	19435938	1948	1948	1948	1948	1
317	20240809	150300	19433990	1947	1947	1947	1947	0
318	20240809	150200	19433990	1947	1947	1947	1947	0
319	20240809	150100	19433990	1947	1930	1947	1930	243
320	20240809	150000	18964983	1949	1949	1949	1949	0
321	20240809	145900	18964983	1949	1949	1949	1949	0
322	20240809	145800	18964983	1949	1949	1949	1949	0
323	20240809	145700	18964983	1949	1949	1949	1949	0
324	20240809	145600	18964983	1949	1949	1949	1949	0
325	20240809	145500	18964983	1949	1948	1949	1948	16
326	20240809	145400	18933814	1948	1948	1948	1948	0
327	20240809	145300	18933814	1948	1948	1948	1948	0
328	20240809	145200	18933814	1948	1948	1948	1948	0
329	20240809	145100	18933814	1948	1948	1948	1948	0
330	20240809	145000	18933814	1948	1948	1948	1948	0
331	20240809	144900	18933814	1948	1948	1948	1948	0
332	20240809	144800	18933814	1948	1948	1948	1948	0
333	20240809	144700	18933814	1948	1948	1948	1948	0
334	20240809	144600	18933814	1948	1948	1948	1948	0
335	20240809	144500	18933814	1948	1948	1948	1948	0
336	20240809	144400	18933814	1948	1948	1948	1948	0
337	20240809	144300	18933814	1948	1948	1948	1948	0
338	20240809	144200	18933814	1948	1948	1948	1948	0
339	20240809	144100	18933814	1948	1948	1948	1948	0
340	20240809	144000	18933814	1948	1948	1948	1948	0
341	20240809	143900	18933814	1948	1948	1948	1948	0
342	20240809	143800	18933814	1948	1948	1948	1948	1
343	20240809	143700	18931866	1930	1930	1930	1930	0
344	20240809	143600	18931866	1930	1930	1930	1930	0
345	20240809	143500	18931866	1930	1930	1930	1930	289
346	20240809	143400	18374096	1949	1949	1949	1949	0
347	20240809	143300	18374096	1949	1949	1949	1949	0
348	20240809	143200	18374096	1949	1949	1949	1949	1
349	20240809	143100	18372147	1949	1949	1949	1949	1
350	20240809	143000	18370198	1930	1930	1930	1930	2
351	20240809	142900	18366338	1949	1949	1949	1949	0
352	20240809	142800	18366338	1949	1949	1949	1949	0
353	20240809	142700	18366338	1949	1949	1949	1949	0
354	20240809	142600	18366338	1949	1949	1949	1923	31
355	20240809	142500	18306621	1949	1949	1949	1949	0
356	20240809	142400	18306621	1949	1949	1949	1949	0
357	20240809	142300	18306621	1949	1949	1949	1949	0
358	20240809	142200	18306621	1949	1949	1949	1949	0
359	20240809	142100	18306621	1949	1949	1949	1949	0
360	20240809	142000	18306621	1949	1949	1949	1949	1
361	20240809	141900	18304672	1950	1950	1950	1950	0
362	20240809	141800	18304672	1950	1950	1950	1950	1
363	20240809	141700	18302722	1950	1949	1950	1948	3
364	20240809	141600	18296875	1948	1950	1950	1948	4
365	20240809	141500	18289078	1951	1951	1951	1951	1
366	20240809	141400	18287127	1950	1950	1950	1950	508
367	20240809	141300	17296527	1950	1950	1950	1950	0
368	20240809	141200	17296527	1950	1950	1950	1950	0
369	20240809	141100	17296527	1950	1950	1950	1949	22
370	20240809	141000	17253628	1950	1950	1950	1950	0
371	20240809	140900	17253628	1950	1950	1950	1950	0
372	20240809	140800	17253628	1950	1949	1950	1949	12
373	20240809	140700	17230239	1950	1950	1950	1950	0
374	20240809	140600	17230239	1950	1950	1950	1950	0
375	20240809	140500	17230239	1950	1950	1950	1950	0
376	20240809	140400	17230239	1950	1950	1950	1950	6
377	20240809	140300	17218539	1950	1950	1950	1950	0
378	20240809	140200	17218539	1950	1949	1950	1949	9
379	20240809	140100	17200997	1950	1949	1950	1928	82
380	20240809	140000	17041183	1950	1950	1950	1950	6
381	20240809	135900	17029483	1950	1950	1950	1950	0
382	20240809	135800	17029483	1950	1950	1950	1950	0
383	20240809	135700	17029483	1950	1950	1950	1950	0
384	20240809	135600	17029483	1950	1950	1950	1950	0
385	20240809	135500	17029483	1950	1950	1950	1950	500
386	20240809	135400	16054483	1950	1950	1950	1950	0
387	20240809	135300	16054483	1950	1950	1950	1950	0
388	20240809	135200	16054483	1950	1950	1950	1950	0
389	20240809	135100	16054483	1950	1949	1950	1922	4
390	20240809	135000	16046714	1950	1950	1950	1950	0
391	20240809	134900	16046714	1950	1950	1950	1950	0
392	20240809	134800	16046714	1950	1950	1950	1920	6
393	20240809	134700	16035052	1921	1949	1949	1921	251
394	20240809	134600	15551343	1921	1949	1949	1921	203
395	20240809	134500	15155727	1949	1949	1949	1949	1
396	20240809	134400	15153778	1921	1949	1949	1921	28
397	20240809	134300	15099245	1949	1949	1949	1949	1
398	20240809	134200	15097296	1949	1949	1949	1949	0
399	20240809	134100	15097296	1949	1949	1949	1949	1
400	20240809	134000	15095347	1946	1948	1948	1946	15
401	20240809	133900	15066149	1949	1948	1949	1948	12
402	20240809	133800	15042772	1948	1949	1949	1948	92
403	20240809	133700	14863554	1947	1942	1947	1942	353
404	20240809	133600	14177633	1942	1937	1942	1937	1267
405	20240809	133500	11721984	1941	1941	1941	1941	0
406	20240809	133400	11721984	1941	1941	1941	1941	1
407	20240809	133300	11720043	1941	1941	1941	1941	1
408	20240809	133200	11718102	1941	1941	1941	1941	0
409	20240809	133100	11718102	1941	1941	1941	1941	2
410	20240809	133000	11714220	1941	1941	1941	1941	1
411	20240809	132900	11712279	1941	1941	1941	1941	0
412	20240809	132800	11712279	1941	1941	1941	1941	2
413	20240809	132700	11708397	1941	1941	1941	1941	1
414	20240809	132600	11706456	1941	1941	1941	1941	7
415	20240809	132500	11692869	1941	1940	1941	1940	89
416	20240809	132400	11520204	1940	1940	1940	1939	24
417	20240809	132300	11473664	1940	1940	1940	1940	7
418	20240809	132200	11460084	1940	1938	1941	1938	345
419	20240809	132100	10791152	1938	1936	1938	1936	175
420	20240809	132000	10452222	1936	1936	1936	1935	3
421	20240809	131900	10446415	1936	1936	1936	1935	22
422	20240809	131800	10403825	1936	1936	1936	1935	11
423	20240809	131700	10382530	1936	1936	1936	1935	17
424	20240809	131600	10349620	1936	1935	1936	1934	65
425	20240809	131500	10223835	1935	1931	1935	1931	266
426	20240809	131400	9709645	1930	1925	1930	1925	870
427	20240809	131300	8032171	1925	1925	1925	1925	0
428	20240809	131200	8032171	1925	1925	1925	1925	0
429	20240809	131100	8032171	1925	1925	1925	1925	0
430	20240809	131000	8032171	1925	1925	1925	1925	0
431	20240809	130900	8032171	1925	1925	1925	1925	0
432	20240809	130800	8032171	1925	1925	1925	1925	0
433	20240809	130700	8032171	1925	1925	1925	1925	0
434	20240809	130600	8032171	1925	1925	1925	1925	0
435	20240809	130500	8032171	1925	1925	1925	1925	0
436	20240809	130400	8032171	1925	1925	1925	1925	0
437	20240809	130300	8032171	1925	1925	1925	1925	0
438	20240809	130200	8032171	1925	1925	1925	1925	0
439	20240809	130100	8032171	1925	1925	1925	1925	0
440	20240809	130000	8032171	1925	1925	1925	1925	0
441	20240809	125900	8032171	1925	1925	1925	1925	0
442	20240809	125800	8032171	1925	1925	1925	1925	0
443	20240809	125700	8032171	1925	1925	1925	1925	0
444	20240809	125600	8032171	1925	1925	1925	1925	0
445	20240809	125500	8032171	1925	1925	1925	1925	0
446	20240809	125400	8032171	1925	1925	1925	1925	0
447	20240809	125300	8032171	1925	1925	1925	1925	0
448	20240809	125200	8032171	1925	1925	1925	1925	1
449	20240809	125100	8030246	1925	1925	1925	1925	0
450	20240809	125000	8030246	1925	1925	1925	1925	0
451	20240809	124900	8030246	1925	1925	1925	1925	0
452	20240809	124800	8030246	1925	1925	1925	1925	0
453	20240809	124700	8030246	1925	1925	1925	1925	0
454	20240809	124600	8030246	1925	1925	1925	1925	0
455	20240809	124500	8030246	1925	1925	1925	1925	0
456	20240809	124400	8030246	1925	1925	1925	1925	0
457	20240809	124300	8030246	1925	1925	1925	1925	0
458	20240809	124200	8030246	1925	1925	1925	1925	0
459	20240809	124100	8030246	1925	1925	1925	1925	191
460	20240809	124000	7662571	1916	1916	1916	1916	1
461	20240809	123900	7660655	1928	1928	1928	1928	0
462	20240809	123800	7660655	1928	1928	1928	1928	0
463	20240809	123700	7660655	1928	1928	1928	1928	0
464	20240809	123600	7660655	1928	1928	1928	1928	0
465	20240809	123500	7660655	1928	1928	1928	1928	0
466	20240809	123400	7660655	1928	1928	1928	1928	0
467	20240809	123300	7660655	1928	1928	1928	1928	0
468	20240809	123200	7660655	1928	1928	1928	1928	0
469	20240809	123100	7660655	1928	1928	1928	1928	0
470	20240809	123000	7660655	1928	1928	1928	1928	0
471	20240809	122900	7660655	1928	1928	1928	1928	0
472	20240809	122800	7660655	1928	1928	1928	1928	0
473	20240809	122700	7660655	1928	1928	1928	1928	0
474	20240809	122600	7660655	1928	1928	1928	1928	0
475	20240809	122500	7660655	1928	1928	1928	1928	0
476	20240809	122400	7660655	1928	1928	1928	1928	0
477	20240809	122300	7660655	1928	1928	1928	1928	0
478	20240809	122200	7660655	1928	1928	1928	1928	0
479	20240809	122100	7660655	1928	1928	1928	1928	0
480	20240809	122000	7660655	1928	1928	1928	1928	0
481	20240809	121900	7660655	1928	1928	1928	1928	0
482	20240809	121800	7660655	1928	1928	1928	1928	0
483	20240809	121700	7660655	1928	1928	1928	1928	0
484	20240809	121600	7660655	1928	1928	1928	1928	0
485	20240809	121500	7660655	1928	1928	1928	1928	0
486	20240809	121400	7660655	1928	1928	1928	1928	0
487	20240809	121300	7660655	1928	1928	1928	1928	0
488	20240809	121200	7660655	1928	1928	1928	1928	0
489	20240809	121100	7660655	1928	1928	1928	1928	0
490	20240809	121000	7660655	1928	1928	1928	1928	0
491	20240809	120900	7660655	1928	1928	1928	1928	0
492	20240809	120800	7660655	1928	1928	1928	1928	0
493	20240809	120700	7660655	1928	1928	1928	1928	0
494	20240809	120600	7660655	1928	1928	1928	1928	0
495	20240809	120500	7660655	1928	1928	1928	1928	0
496	20240809	120400	7660655	1928	1928	1928	1928	0
497	20240809	120300	7660655	1928	1928	1928	1928	0
498	20240809	120200	7660655	1928	1928	1928	1928	0
499	20240809	120100	7660655	1928	1928	1928	1928	0
500	20240809	120000	7660655	1928	1928	1928	1928	0
501	20240809	115900	7660655	1928	1928	1928	1928	0
502	20240809	115800	7660655	1928	1928	1928	1928	0
503	20240809	115700	7660655	1928	1928	1928	1928	0
504	20240809	115600	7660655	1928	1928	1928	1928	0
505	20240809	115500	7660655	1928	1928	1928	1928	0
506	20240809	115400	7660655	1928	1928	1928	1928	0
507	20240809	115300	7660655	1928	1928	1928	1928	0
508	20240809	115200	7660655	1928	1928	1928	1928	0
509	20240809	115100	7660655	1928	1928	1928	1928	0
510	20240809	115000	7660655	1928	1928	1928	1928	0
511	20240809	114900	7660655	1928	1928	1928	1928	0
512	20240809	114800	7660655	1928	1928	1928	1928	0
513	20240809	114700	7660655	1928	1928	1928	1928	0
514	20240809	114600	7660655	1928	1928	1928	1928	0
515	20240809	114500	7660655	1928	1928	1928	1928	0
516	20240809	114400	7660655	1928	1928	1928	1928	0
517	20240809	114300	7660655	1928	1928	1928	1928	0
518	20240809	114200	7660655	1928	1928	1928	1928	1
519	20240809	114100	7658727	1921	1921	1921	1921	0
520	20240809	114000	7658727	1921	1921	1921	1921	0
521	20240809	113900	7658727	1921	1921	1921	1921	0
522	20240809	113800	7658727	1921	1921	1921	1921	0
523	20240809	113700	7658727	1921	1921	1921	1921	0
524	20240809	113600	7658727	1921	1921	1921	1921	0
525	20240809	113500	7658727	1921	1921	1921	1921	0
526	20240809	113400	7658727	1921	1921	1921	1921	0
527	20240809	113300	7658727	1921	1921	1921	1921	0
528	20240809	113200	7658727	1921	1921	1921	1921	0
529	20240809	113100	7658727	1921	1921	1921	1921	0
530	20240809	113000	7658727	1921	1921	1921	1921	0
531	20240809	112900	7658727	1921	1921	1921	1921	0
532	20240809	112800	7658727	1921	1921	1921	1921	0
533	20240809	112700	7658727	1921	1921	1921	1921	0
534	20240809	112600	7658727	1921	1921	1921	1921	0
535	20240809	112500	7658727	1921	1921	1921	1921	0
536	20240809	112400	7658727	1921	1921	1921	1921	40
537	20240809	112300	7581887	1927	1927	1927	1927	0
538	20240809	112200	7581887	1927	1927	1927	1927	0
539	20240809	112100	7581887	1927	1927	1927	1927	0
540	20240809	112000	7581887	1927	1927	1927	1927	0
541	20240809	111900	7581887	1927	1927	1927	1927	0
542	20240809	111800	7581887	1927	1927	1927	1927	0
543	20240809	111700	7581887	1927	1927	1927	1927	0
544	20240809	111600	7581887	1927	1927	1927	1927	0
545	20240809	111500	7581887	1927	1927	1927	1927	0
546	20240809	111400	7581887	1927	1927	1927	1927	0
547	20240809	111300	7581887	1927	1927	1927	1927	0
548	20240809	111200	7581887	1927	1927	1927	1927	43
549	20240809	111100	7499026	1922	1922	1922	1922	0
550	20240809	111000	7499026	1922	1922	1922	1922	171
551	20240809	110900	7170364	1922	1922	1922	1922	59
552	20240809	110800	7056966	1922	1922	1922	1922	0
553	20240809	110700	7056966	1922	1922	1922	1922	0
554	20240809	110600	7056966	1922	1922	1922	1922	0
555	20240809	110500	7056966	1922	1922	1922	1922	0
556	20240809	110400	7056966	1922	1922	1922	1922	0
557	20240809	110300	7056966	1922	1922	1922	1922	0
558	20240809	110200	7056966	1922	1922	1922	1922	0
559	20240809	110100	7056966	1922	1922	1922	1922	0
560	20240809	110000	7056966	1922	1922	1922	1922	0
561	20240809	105900	7056966	1922	1922	1922	1922	0
562	20240809	105800	7056966	1922	1922	1922	1922	0
563	20240809	105700	7056966	1922	1922	1922	1922	0
564	20240809	105600	7056966	1922	1922	1922	1922	0
565	20240809	105500	7056966	1922	1922	1922	1922	0
566	20240809	105400	7056966	1922	1922	1922	1922	0
567	20240809	105300	7056966	1922	1922	1922	1922	0
568	20240809	105200	7056966	1922	1922	1922	1922	0
569	20240809	105100	7056966	1922	1922	1922	1922	0
570	20240809	105000	7056966	1922	1922	1922	1922	1
571	20240809	104900	7055044	1922	1922	1922	1922	0
572	20240809	104800	7055044	1922	1922	1922	1922	0
573	20240809	104700	7055044	1922	1922	1922	1922	0
574	20240809	104600	7055044	1922	1922	1922	1922	0
575	20240809	104500	7055044	1922	1922	1922	1922	0
576	20240809	104400	7055044	1922	1922	1922	1922	100
577	20240809	104300	6862844	1927	1927	1927	1927	0
578	20240809	104200	6862844	1927	1927	1927	1927	0
579	20240809	104100	6862844	1927	1927	1927	1927	0
580	20240809	104000	6862844	1927	1927	1927	1927	0
581	20240809	103900	6862844	1927	1927	1927	1927	0
582	20240809	103800	6862844	1927	1927	1927	1927	0
583	20240809	103700	6862844	1927	1927	1927	1927	0
584	20240809	103600	6862844	1927	1927	1927	1927	0
585	20240809	103500	6862844	1927	1927	1927	1927	0
586	20240809	103400	6862844	1927	1927	1927	1927	0
587	20240809	103300	6862844	1927	1927	1927	1927	0
588	20240809	103200	6862844	1927	1927	1927	1927	0
589	20240809	103100	6862844	1927	1927	1927	1927	21
590	20240809	103000	6822377	1922	1922	1922	1922	0
591	20240809	102900	6822377	1922	1922	1922	1922	0
592	20240809	102800	6822377	1922	1922	1922	1922	0
593	20240809	102700	6822377	1922	1922	1922	1922	0
594	20240809	102600	6822377	1922	1922	1922	1922	0
595	20240809	102500	6822377	1922	1922	1922	1922	6
596	20240809	102400	6810845	1922	1922	1922	1922	0
597	20240809	102300	6810845	1922	1922	1922	1922	0
598	20240809	102200	6810845	1922	1922	1922	1922	50
599	20240809	102100	6714745	1922	1922	1922	1922	111
600	20240809	102000	6501403	1922	1922	1922	1922	0
601	20240809	101900	6501403	1922	1925	1925	1922	117
602	20240809	101800	6276195	1925	1925	1925	1925	0
603	20240809	101700	6276195	1925	1925	1925	1925	0
604	20240809	101600	6276195	1925	1925	1925	1925	0
605	20240809	101500	6276195	1925	1925	1925	1925	0
606	20240809	101400	6276195	1925	1925	1925	1925	0
607	20240809	101300	6276195	1925	1928	1928	1925	114
608	20240809	101200	6056422	1928	1928	1928	1928	7
609	20240809	101100	6042926	1929	1929	1929	1929	0
610	20240809	101000	6042926	1929	1929	1929	1929	0
611	20240809	100900	6042926	1929	1929	1929	1929	0
612	20240809	100800	6042926	1929	1929	1929	1929	0
613	20240809	100700	6042926	1929	1929	1929	1929	0
614	20240809	100600	6042926	1929	1929	1929	1929	0
615	20240809	100500	6042926	1929	1929	1929	1929	0
616	20240809	100400	6042926	1929	1929	1929	1929	0
617	20240809	100300	6042926	1929	1929	1929	1929	0
618	20240809	100200	6042926	1929	1929	1929	1929	0
619	20240809	100100	6042926	1929	1929	1929	1929	0
620	20240809	100000	6042926	1929	1929	1929	1929	0
621	20240809	095900	6042926	1929	1929	1929	1929	1
622	20240809	095800	6040997	1930	1930	1930	1930	0
623	20240809	095700	6040997	1930	1930	1930	1930	0
624	20240809	095600	6040997	1930	1930	1930	1930	0
625	20240809	095500	6040997	1930	1930	1930	1930	1
626	20240809	095400	6039067	1930	1930	1930	1930	0
627	20240809	095300	6039067	1930	1930	1930	1930	0
628	20240809	095200	6039067	1930	1930	1930	1930	0
629	20240809	095100	6039067	1930	1930	1930	1930	0
630	20240809	095000	6039067	1930	1930	1930	1930	0
631	20240809	094900	6039067	1930	1930	1930	1930	0
632	20240809	094800	6039067	1930	1930	1930	1930	80
633	20240809	094700	5884667	1929	1929	1929	1929	0
634	20240809	094600	5884667	1929	1929	1929	1929	0
635	20240809	094500	5884667	1929	1929	1929	1929	0
636	20240809	094400	5884667	1929	1929	1929	1929	0
637	20240809	094300	5884667	1929	1929	1929	1929	0
638	20240809	094200	5884667	1929	1929	1929	1929	0
639	20240809	094100	5884667	1929	1929	1929	1929	0
640	20240809	094000	5884667	1929	1929	1929	1929	0
641	20240809	093900	5884667	1929	1929	1929	1929	0
642	20240809	093800	5884667	1929	1929	1929	1929	1
643	20240809	093700	5882738	1918	1918	1918	1918	0
644	20240809	093600	5882738	1918	1918	1918	1918	1
645	20240809	093500	5880820	1915	1915	1915	1915	1
646	20240809	093400	5878905	1915	1915	1915	1915	1
647	20240809	093300	5876990	1915	1915	1915	1915	0
648	20240809	093200	5876990	1915	1915	1915	1915	1
649	20240809	093100	5875075	1929	1915	1929	1915	2
650	20240809	093000	5871231	1914	1914	1914	1914	0
651	20240809	092900	5871231	1914	1914	1914	1914	1
652	20240809	092800	5869317	1916	1916	1916	1916	1
653	20240809	092700	5867401	1916	1916	1916	1916	1
654	20240809	092600	5865485	1916	1916	1916	1916	0
655	20240809	092500	5865485	1916	1916	1916	1916	1
656	20240809	092400	5863569	1916	1916	1916	1916	1
657	20240809	092300	5861653	1916	1916	1916	1916	0
658	20240809	092200	5861653	1916	1916	1916	1916	1
659	20240809	092100	5859737	1916	1916	1916	1916	1
660	20240809	092000	5857821	1916	1916	1916	1916	0
661	20240809	091900	5857821	1916	1916	1916	1916	1
662	20240809	091800	5855905	1916	1925	1925	1916	31
663	20240809	091700	5796239	1924	1923	1924	1916	72
664	20240809	091600	5657759	1916	1916	1916	1916	0
665	20240809	091500	5657759	1916	1916	1916	1916	1
666	20240809	091400	5655843	1915	1915	1915	1915	1
667	20240809	091300	5653928	1942	1934	1945	1934	385
668	20240809	091200	4907564	1925	1920	1925	1913	467
669	20240809	091100	4009429	1910	1910	1910	1910	1
670	20240809	091000	4007519	1910	1910	1910	1910	1
671	20240809	090900	4005609	1922	1919	1922	1919	61
672	20240809	090800	3888430	1909	1909	1909	1909	1
673	20240809	090700	3886521	1919	1906	1919	1906	153
674	20240809	090600	3592927	1906	1906	1906	1906	0
675	20240809	090500	3592927	1906	1906	1906	1906	1
676	20240809	090400	3591021	1895	1895	1895	1895	1
677	20240809	090300	3589126	1893	1893	1893	1893	0
678	20240809	090200	3589126	1893	1893	1893	1893	1
679	20240809	090100	3587233	1893	1893	1893	1893	1
680	20240809	090000	3585340	1892	1892	1892	1892	1895