KissMeData/217500/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	204000	148508867	1938	1938	1938	1938	871
3	20240807	203900	148508867	1938	1938	1938	1938	0
4	20240807	203800	148508867	1938	1938	1938	1938	0
5	20240807	203700	148508867	1938	1938	1938	1938	0
6	20240807	203600	148508867	1938	1938	1938	1938	0
7	20240807	203500	148508867	1938	1938	1938	1938	0
8	20240807	203400	148508867	1938	1938	1938	1938	0
9	20240807	203300	148508867	1938	1938	1938	1938	0
10	20240807	203200	148508867	1938	1938	1938	1938	0
11	20240807	203100	148508867	1938	1938	1938	1938	0
12	20240807	203000	148508867	1938	1938	1938	1938	0
13	20240807	202900	148508867	1938	1938	1938	1938	0
14	20240807	202800	148508867	1938	1938	1938	1938	0
15	20240807	202700	148508867	1938	1938	1938	1938	0
16	20240807	202600	148508867	1938	1938	1938	1938	0
17	20240807	202500	148508867	1938	1938	1938	1938	0
18	20240807	202400	148508867	1938	1938	1938	1938	0
19	20240807	202300	148508867	1938	1938	1938	1938	0
20	20240807	202200	148508867	1938	1938	1938	1938	0
21	20240807	202100	148508867	1938	1938	1938	1938	0
22	20240807	202000	148508867	1938	1938	1938	1938	0
23	20240807	201900	148508867	1938	1938	1938	1938	0
24	20240807	201800	148508867	1938	1938	1938	1938	0
25	20240807	201700	148508867	1938	1938	1938	1938	0
26	20240807	201600	148508867	1938	1938	1938	1938	0
27	20240807	201500	148508867	1938	1938	1938	1938	0
28	20240807	201400	148508867	1938	1938	1938	1938	0
29	20240807	201300	148508867	1938	1938	1938	1938	0
30	20240807	201200	148508867	1938	1938	1938	1938	0
31	20240807	201100	148508867	1938	1938	1938	1938	0
32	20240807	201000	148508867	1938	1938	1938	1938	871
33	20240807	200900	148508867	1938	1938	1938	1938	0
34	20240807	200800	148508867	1938	1938	1938	1938	0
35	20240807	200700	148508867	1938	1938	1938	1938	0
36	20240807	200600	148508867	1938	1938	1938	1938	0
37	20240807	200500	148508867	1938	1938	1938	1938	0
38	20240807	200400	148508867	1938	1938	1938	1938	0
39	20240807	200300	148508867	1938	1938	1938	1938	0
40	20240807	200200	148508867	1938	1938	1938	1938	0
41	20240807	200100	148508867	1938	1938	1938	1938	0
42	20240807	200000	148508867	1938	1938	1938	1938	0
43	20240807	195900	148508867	1938	1938	1938	1938	0
44	20240807	195800	148508867	1938	1938	1938	1938	0
45	20240807	195700	148508867	1938	1938	1938	1938	0
46	20240807	195600	148508867	1938	1938	1938	1938	0
47	20240807	195500	148508867	1938	1938	1938	1938	0
48	20240807	195400	148508867	1938	1938	1938	1938	0
49	20240807	195300	148508867	1938	1938	1938	1938	0
50	20240807	195200	148508867	1938	1938	1938	1938	0
51	20240807	195100	148508867	1938	1938	1938	1938	0
52	20240807	195000	148508867	1938	1938	1938	1938	0
53	20240807	194900	148508867	1938	1938	1938	1938	0
54	20240807	194800	148508867	1938	1938	1938	1938	0
55	20240807	194700	148508867	1938	1938	1938	1938	0
56	20240807	194600	148508867	1938	1938	1938	1938	0
57	20240807	194500	148508867	1938	1938	1938	1938	0
58	20240807	194400	148508867	1938	1938	1938	1938	0
59	20240807	194300	148508867	1938	1938	1938	1938	0
60	20240807	194200	148508867	1938	1938	1938	1938	0
61	20240807	194100	148508867	1938	1938	1938	1938	0
62	20240807	194000	148508867	1938	1938	1938	1938	871
63	20240807	193900	148508867	1938	1938	1938	1938	0
64	20240807	193800	148508867	1938	1938	1938	1938	0
65	20240807	193700	148508867	1938	1938	1938	1938	0
66	20240807	193600	148508867	1938	1938	1938	1938	0
67	20240807	193500	148508867	1938	1938	1938	1938	0
68	20240807	193400	148508867	1938	1938	1938	1938	0
69	20240807	193300	148508867	1938	1938	1938	1938	0
70	20240807	193200	148508867	1938	1938	1938	1938	0
71	20240807	193100	148508867	1938	1938	1938	1938	0
72	20240807	193000	148508867	1938	1938	1938	1938	0
73	20240807	192900	148508867	1938	1938	1938	1938	0
74	20240807	192800	148508867	1938	1938	1938	1938	0
75	20240807	192700	148508867	1938	1938	1938	1938	0
76	20240807	192600	148508867	1938	1938	1938	1938	0
77	20240807	192500	148508867	1938	1938	1938	1938	0
78	20240807	192400	148508867	1938	1938	1938	1938	0
79	20240807	192300	148508867	1938	1938	1938	1938	0
80	20240807	192200	148508867	1938	1938	1938	1938	0
81	20240807	192100	148508867	1938	1938	1938	1938	0
82	20240807	192000	148508867	1938	1938	1938	1938	0
83	20240807	191900	148508867	1938	1938	1938	1938	0
84	20240807	191800	148508867	1938	1938	1938	1938	0
85	20240807	191700	148508867	1938	1938	1938	1938	0
86	20240807	191600	148508867	1938	1938	1938	1938	0
87	20240807	191500	148508867	1938	1938	1938	1938	0
88	20240807	191400	148508867	1938	1938	1938	1938	0
89	20240807	191300	148508867	1938	1938	1938	1938	0
90	20240807	191200	148508867	1938	1938	1938	1938	0
91	20240807	191100	148508867	1938	1938	1938	1938	0
92	20240807	191000	148508867	1938	1938	1938	1938	871
93	20240807	190900	148508867	1938	1938	1938	1938	0
94	20240807	190800	148508867	1938	1938	1938	1938	0
95	20240807	190700	148508867	1938	1938	1938	1938	0
96	20240807	190600	148508867	1938	1938	1938	1938	0
97	20240807	190500	148508867	1938	1938	1938	1938	0
98	20240807	190400	148508867	1938	1938	1938	1938	0
99	20240807	190300	148508867	1938	1938	1938	1938	0
100	20240807	190200	148508867	1938	1938	1938	1938	0
101	20240807	190100	148508867	1938	1938	1938	1938	0
102	20240807	190000	148508867	1938	1938	1938	1938	0
103	20240807	185900	148508867	1938	1938	1938	1938	0
104	20240807	185800	148508867	1938	1938	1938	1938	0
105	20240807	185700	148508867	1938	1938	1938	1938	0
106	20240807	185600	148508867	1938	1938	1938	1938	0
107	20240807	185500	148508867	1938	1938	1938	1938	0
108	20240807	185400	148508867	1938	1938	1938	1938	0
109	20240807	185300	148508867	1938	1938	1938	1938	0
110	20240807	185200	148508867	1938	1938	1938	1938	0
111	20240807	185100	148508867	1938	1938	1938	1938	0
112	20240807	185000	148508867	1938	1938	1938	1938	0
113	20240807	184900	148508867	1938	1938	1938	1938	0
114	20240807	184800	148508867	1938	1938	1938	1938	0
115	20240807	184700	148508867	1938	1938	1938	1938	0
116	20240807	184600	148508867	1938	1938	1938	1938	0
117	20240807	184500	148508867	1938	1938	1938	1938	0
118	20240807	184400	148508867	1938	1938	1938	1938	0
119	20240807	184300	148508867	1938	1938	1938	1938	0
120	20240807	184200	148508867	1938	1938	1938	1938	0
121	20240807	184100	148508867	1938	1938	1938	1938	0
122	20240807	184000	148508867	1938	1938	1938	1938	871
123	20240807	183900	148508867	1938	1938	1938	1938	0
124	20240807	183800	148508867	1938	1938	1938	1938	0
125	20240807	183700	148508867	1938	1938	1938	1938	0
126	20240807	183600	148508867	1938	1938	1938	1938	0
127	20240807	183500	148508867	1938	1938	1938	1938	0
128	20240807	183400	148508867	1938	1938	1938	1938	0
129	20240807	183300	148508867	1938	1938	1938	1938	0
130	20240807	183200	148508867	1938	1938	1938	1938	0
131	20240807	183100	148508867	1938	1938	1938	1938	0
132	20240807	183000	148508867	1938	1938	1938	1938	0
133	20240807	182900	148508867	1938	1938	1938	1938	0
134	20240807	182800	148508867	1938	1938	1938	1938	0
135	20240807	182700	148508867	1938	1938	1938	1938	0
136	20240807	182600	148508867	1938	1938	1938	1938	0
137	20240807	182500	148508867	1938	1938	1938	1938	0
138	20240807	182400	148508867	1938	1938	1938	1938	0
139	20240807	182300	148508867	1938	1938	1938	1938	0
140	20240807	182200	148508867	1938	1938	1938	1938	0
141	20240807	182100	148508867	1938	1938	1938	1938	0
142	20240807	182000	148508867	1938	1938	1938	1938	0
143	20240807	181900	148508867	1938	1938	1938	1938	0
144	20240807	181800	148508867	1938	1938	1938	1938	0
145	20240807	181700	148508867	1938	1938	1938	1938	0
146	20240807	181600	148508867	1938	1938	1938	1938	0
147	20240807	181500	148508867	1938	1938	1938	1938	0
148	20240807	181400	148508867	1938	1938	1938	1938	0
149	20240807	181300	148508867	1938	1938	1938	1938	0
150	20240807	181200	148508867	1938	1938	1938	1938	0
151	20240807	181100	148508867	1938	1938	1938	1938	0
152	20240807	181000	148508867	1938	1938	1938	1938	871
153	20240807	180900	148508867	1938	1938	1938	1938	0
154	20240807	180800	148508867	1938	1938	1938	1938	0
155	20240807	180700	148508867	1938	1938	1938	1938	0
156	20240807	180600	148508867	1938	1938	1938	1938	0
157	20240807	180500	148508867	1938	1938	1938	1938	0
158	20240807	180400	148508867	1938	1938	1938	1938	0
159	20240807	180300	148508867	1938	1938	1938	1938	0
160	20240807	180200	148508867	1938	1938	1938	1938	0
161	20240807	180100	148508867	1938	1938	1938	1938	0
162	20240807	180000	148508867	1938	1938	1938	1938	0
163	20240807	175900	148508867	1938	1938	1938	1938	0
164	20240807	175800	148508867	1938	1938	1938	1938	0
165	20240807	175700	148508867	1938	1938	1938	1938	0
166	20240807	175600	148508867	1938	1938	1938	1938	0
167	20240807	175500	148508867	1938	1938	1938	1938	0
168	20240807	175400	148508867	1938	1938	1938	1938	0
169	20240807	175300	148508867	1938	1938	1938	1938	0
170	20240807	175200	148508867	1938	1938	1938	1938	0
171	20240807	175100	148508867	1938	1938	1938	1938	0
172	20240807	175000	148508867	1938	1938	1938	1938	0
173	20240807	174900	148508867	1938	1938	1938	1938	0
174	20240807	174800	148508867	1938	1938	1938	1938	0
175	20240807	174700	148508867	1938	1938	1938	1938	0
176	20240807	174600	148508867	1938	1938	1938	1938	0
177	20240807	174500	148508867	1938	1938	1938	1938	0
178	20240807	174400	148508867	1938	1938	1938	1938	0
179	20240807	174300	148508867	1938	1938	1938	1938	0
180	20240807	174200	148508867	1938	1938	1938	1938	0
181	20240807	174100	148508867	1938	1938	1938	1938	0
182	20240807	174000	148508867	1938	1938	1938	1938	871
183	20240807	173900	148508867	1938	1938	1938	1938	0
184	20240807	173800	148508867	1938	1938	1938	1938	0
185	20240807	173700	148508867	1938	1938	1938	1938	0
186	20240807	173600	148508867	1938	1938	1938	1938	0
187	20240807	173500	148508867	1938	1938	1938	1938	0
188	20240807	173400	148508867	1938	1938	1938	1938	0
189	20240807	173300	148508867	1938	1938	1938	1938	0
190	20240807	173200	148508867	1938	1938	1938	1938	0
191	20240807	173100	148508867	1938	1938	1938	1938	0
192	20240807	173000	148508867	1938	1938	1938	1938	0
193	20240807	172900	148508867	1938	1938	1938	1938	0
194	20240807	172800	148508867	1938	1938	1938	1938	0
195	20240807	172700	148508867	1938	1938	1938	1938	0
196	20240807	172600	148508867	1938	1938	1938	1938	0
197	20240807	172500	148508867	1938	1938	1938	1938	0
198	20240807	172400	148508867	1938	1938	1938	1938	0
199	20240807	172300	148508867	1938	1938	1938	1938	0
200	20240807	172200	148508867	1938	1938	1938	1938	0
201	20240807	172100	148508867	1938	1938	1938	1938	0
202	20240807	172000	148508867	1938	1938	1938	1938	0
203	20240807	171900	148508867	1938	1938	1938	1938	0
204	20240807	171800	148508867	1938	1938	1938	1938	0
205	20240807	171700	148508867	1938	1938	1938	1938	0
206	20240807	171600	148508867	1938	1938	1938	1938	0
207	20240807	171500	148508867	1938	1938	1938	1938	0
208	20240807	171400	148508867	1938	1938	1938	1938	0
209	20240807	171300	148508867	1938	1938	1938	1938	0
210	20240807	171200	148508867	1938	1938	1938	1938	0
211	20240807	171100	148508867	1938	1938	1938	1938	0
212	20240807	171000	148508867	1938	1938	1938	1938	871
213	20240807	170900	148508867	1938	1938	1938	1938	0
214	20240807	170800	148508867	1938	1938	1938	1938	0
215	20240807	170700	148508867	1938	1938	1938	1938	0
216	20240807	170600	148508867	1938	1938	1938	1938	0
217	20240807	170500	148508867	1938	1938	1938	1938	0
218	20240807	170400	148508867	1938	1938	1938	1938	0
219	20240807	170300	148508867	1938	1938	1938	1938	0
220	20240807	170200	148508867	1938	1938	1938	1938	0
221	20240807	170100	148508867	1938	1938	1938	1938	0
222	20240807	170000	148508867	1938	1938	1938	1938	0
223	20240807	165900	148508867	1938	1938	1938	1938	0
224	20240807	165800	148508867	1938	1938	1938	1938	0
225	20240807	165700	148508867	1938	1938	1938	1938	0
226	20240807	165600	148508867	1938	1938	1938	1938	0
227	20240807	165500	148508867	1938	1938	1938	1938	0
228	20240807	165400	148508867	1938	1938	1938	1938	0
229	20240807	165300	148508867	1938	1938	1938	1938	0
230	20240807	165200	148508867	1938	1938	1938	1938	0
231	20240807	165100	148508867	1938	1938	1938	1938	0
232	20240807	165000	148508867	1938	1938	1938	1938	0
233	20240807	164900	148508867	1938	1938	1938	1938	0
234	20240807	164800	148508867	1938	1938	1938	1938	0
235	20240807	164700	148508867	1938	1938	1938	1938	0
236	20240807	164600	148508867	1938	1938	1938	1938	0
237	20240807	164500	148508867	1938	1938	1938	1938	0
238	20240807	164400	148508867	1938	1938	1938	1938	0
239	20240807	164300	148508867	1938	1938	1938	1938	0
240	20240807	164200	148508867	1938	1938	1938	1938	0
241	20240807	164100	148508867	1938	1938	1938	1938	0
242	20240807	164000	148508867	1938	1938	1938	1938	871
243	20240807	163900	148508867	1938	1938	1938	1938	0
244	20240807	163800	148508867	1938	1938	1938	1938	0
245	20240807	163700	148508867	1938	1938	1938	1938	0
246	20240807	163600	148508867	1938	1938	1938	1938	0
247	20240807	163500	148508867	1938	1938	1938	1938	0
248	20240807	163400	148508867	1938	1938	1938	1938	0
249	20240807	163300	148508867	1938	1938	1938	1938	0
250	20240807	163200	148508867	1938	1938	1938	1938	0
251	20240807	163100	148508867	1938	1938	1938	1938	0
252	20240807	163000	148508867	1938	1938	1938	1938	0
253	20240807	162900	148508867	1938	1938	1938	1938	0
254	20240807	162800	148508867	1938	1938	1938	1938	0
255	20240807	162700	148508867	1938	1938	1938	1938	0
256	20240807	162600	148508867	1938	1938	1938	1938	0
257	20240807	162500	148508867	1938	1938	1938	1938	0
258	20240807	162400	148508867	1938	1938	1938	1938	0
259	20240807	162300	148508867	1938	1938	1938	1938	0
260	20240807	162200	148508867	1938	1938	1938	1938	0
261	20240807	162100	148508867	1938	1938	1938	1938	0
262	20240807	162000	148508867	1938	1938	1938	1938	0
263	20240807	161900	148508867	1938	1938	1938	1938	0
264	20240807	161800	148508867	1938	1938	1938	1938	0
265	20240807	161700	148508867	1938	1938	1938	1938	0
266	20240807	161600	148508867	1938	1938	1938	1938	0
267	20240807	161500	148508867	1938	1938	1938	1938	0
268	20240807	161400	148508867	1938	1938	1938	1938	0
269	20240807	161300	148508867	1938	1938	1938	1938	0
270	20240807	161200	148508867	1938	1938	1938	1938	0
271	20240807	161100	148508867	1938	1938	1938	1938	0
272	20240807	161000	148508867	1938	1938	1938	1938	871
273	20240807	160900	148508867	1938	1938	1938	1938	0
274	20240807	160800	148508867	1938	1938	1938	1938	0
275	20240807	160700	148508867	1938	1938	1938	1938	0
276	20240807	160600	148508867	1938	1938	1938	1938	0
277	20240807	160500	148508867	1938	1938	1938	1938	0
278	20240807	160400	148508867	1938	1938	1938	1938	0
279	20240807	160300	148508867	1938	1938	1938	1938	0
280	20240807	160200	148508867	1938	1938	1938	1938	0
281	20240807	160100	148508867	1938	1938	1938	1938	0
282	20240807	160000	148508867	1938	1938	1938	1938	0
283	20240807	155900	148508867	1938	1938	1938	1938	0
284	20240807	155800	148508867	1938	1938	1938	1938	0
285	20240807	155700	148508867	1938	1938	1938	1938	0
286	20240807	155600	148508867	1938	1938	1938	1938	0
287	20240807	155500	148508867	1938	1938	1938	1938	0
288	20240807	155400	148508867	1938	1938	1938	1938	0
289	20240807	155300	148508867	1938	1938	1938	1938	0
290	20240807	155200	148508867	1938	1938	1938	1938	0
291	20240807	155100	148508867	1938	1938	1938	1938	0
292	20240807	155000	148508867	1938	1938	1938	1938	0
293	20240807	154900	148508867	1938	1938	1938	1938	0
294	20240807	154800	148508867	1938	1938	1938	1938	0
295	20240807	154700	148508867	1938	1938	1938	1938	0
296	20240807	154600	148508867	1938	1938	1938	1938	0
297	20240807	154500	148508867	1938	1938	1938	1938	0
298	20240807	154400	148508867	1938	1938	1938	1938	0
299	20240807	154300	148508867	1938	1938	1938	1938	0
300	20240807	154200	148508867	1938	1938	1938	1938	0
301	20240807	154100	148508867	1938	1938	1938	1938	0
302	20240807	154000	148508867	1938	1938	1938	1938	871
303	20240807	153900	148508867	1938	1938	1938	1938	0
304	20240807	153800	148508867	1938	1938	1938	1938	0
305	20240807	153700	148508867	1938	1938	1938	1938	0
306	20240807	153600	148508867	1938	1938	1938	1938	0
307	20240807	153500	148508867	1938	1938	1938	1938	0
308	20240807	153400	148508867	1938	1938	1938	1938	0
309	20240807	153300	148508867	1938	1938	1938	1938	0
310	20240807	153200	148508867	1938	1938	1938	1938	0
311	20240807	153100	148508867	1938	1938	1938	1938	0
312	20240807	153000	148508867	1938	1938	1938	1938	871
313	20240807	152900	146820869	1931	1931	1931	1931	0
314	20240807	152800	146820869	1931	1931	1931	1931	0
315	20240807	152700	146820869	1931	1931	1931	1931	0
316	20240807	152600	146820869	1931	1931	1931	1931	0
317	20240807	152500	146820869	1931	1931	1931	1931	0
318	20240807	152400	146820869	1931	1931	1931	1931	0
319	20240807	152300	146820869	1931	1931	1931	1931	0
320	20240807	152200	146820869	1931	1931	1931	1931	0
321	20240807	152100	146820869	1931	1931	1931	1931	0
322	20240807	152000	146820869	1931	1931	1931	1931	0
323	20240807	151900	146820869	1931	1931	1931	1926	16
324	20240807	151800	146789990	1931	1931	1931	1931	18
325	20240807	151700	146755232	1931	1931	1931	1931	0
326	20240807	151600	146755232	1931	1931	1931	1931	2
327	20240807	151500	146751370	1931	1931	1931	1931	2
328	20240807	151400	146747508	1931	1938	1938	1931	21
329	20240807	151300	146706912	1938	1933	1938	1933	15
330	20240807	151200	146677907	1939	1939	1939	1934	41
331	20240807	151100	146598538	1939	1939	1939	1939	188
332	20240807	151000	146234006	1939	1934	1940	1934	59
333	20240807	150900	146119759	1940	1940	1940	1940	6
334	20240807	150800	146108119	1940	1939	1940	1939	1161
335	20240807	150700	143856785	1939	1938	1939	1938	24
336	20240807	150600	143810269	1939	1939	1939	1939	0
337	20240807	150500	143810269	1939	1937	1939	1937	125
338	20240807	150400	143567958	1940	1937	1940	1937	1582
339	20240807	150300	140503521	1937	1937	1937	1933	10
340	20240807	150200	140484167	1937	1928	1937	1928	3072
341	20240807	150100	134550993	1928	1928	1928	1928	1
342	20240807	150000	134549065	1928	1921	1928	1920	1004
343	20240807	145900	132621357	1929	1929	1929	1929	0
344	20240807	145800	132621357	1929	1929	1929	1929	0
345	20240807	145700	132621357	1929	1929	1929	1929	0
346	20240807	145600	132621357	1929	1929	1929	1929	2
347	20240807	145500	132617499	1929	1929	1929	1929	6
348	20240807	145400	132605925	1929	1929	1929	1929	0
349	20240807	145300	132605925	1929	1930	1930	1923	6
350	20240807	145200	132594360	1930	1929	1930	1925	65
351	20240807	145100	132468966	1930	1929	1930	1929	22
352	20240807	145000	132426526	1930	1930	1930	1925	32
353	20240807	144900	132364781	1930	1930	1930	1930	0
354	20240807	144800	132364781	1930	1930	1930	1930	1
355	20240807	144700	132362851	1930	1930	1930	1930	10
356	20240807	144600	132343551	1930	1926	1930	1925	13
357	20240807	144500	132318475	1930	1925	1930	1925	306
358	20240807	144400	131729370	1930	1931	1931	1928	9
359	20240807	144300	131712000	1930	1931	1931	1927	15
360	20240807	144200	131683049	1931	1927	1931	1927	16
361	20240807	144100	131652169	1932	1932	1932	1932	0
362	20240807	144000	131652169	1932	1932	1932	1932	0
363	20240807	143900	131652169	1932	1929	1932	1929	79
364	20240807	143800	131499728	1930	1931	1931	1929	38
365	20240807	143700	131426389	1932	1931	1932	1930	266
366	20240807	143600	130912743	1932	1932	1932	1932	9
367	20240807	143500	130895355	1932	1932	1932	1932	5
368	20240807	143400	130885695	1932	1932	1932	1932	2
369	20240807	143300	130881831	1932	1932	1932	1932	2
370	20240807	143200	130877967	1932	1932	1932	1932	1
371	20240807	143100	130876035	1932	1932	1932	1932	6
372	20240807	143000	130864443	1932	1932	1932	1932	14
373	20240807	142900	130837395	1932	1931	1932	1931	1598
374	20240807	142800	127750241	1930	1930	1930	1930	745
375	20240807	142700	126312391	1930	1930	1930	1929	48
376	20240807	142600	126219796	1930	1930	1930	1930	4
377	20240807	142500	126212076	1930	1929	1930	1929	199
378	20240807	142400	125828202	1929	1929	1929	1929	0
379	20240807	142300	125828202	1929	1929	1929	1929	0
380	20240807	142200	125828202	1929	1929	1929	1929	6
381	20240807	142100	125816628	1929	1928	1929	1928	2
382	20240807	142000	125812771	1925	1925	1925	1925	5
383	20240807	141900	125803146	1929	1929	1929	1929	0
384	20240807	141800	125803146	1929	1929	1929	1929	0
385	20240807	141700	125803146	1929	1927	1929	1927	11
386	20240807	141600	125781940	1928	1928	1928	1928	0
387	20240807	141500	125781940	1928	1928	1928	1928	0
388	20240807	141400	125781940	1928	1928	1928	1928	0
389	20240807	141300	125781940	1928	1928	1928	1928	0
390	20240807	141200	125781940	1928	1928	1928	1928	0
391	20240807	141100	125781940	1928	1923	1928	1923	9
392	20240807	141000	125764628	1923	1923	1923	1923	2
393	20240807	140900	125760782	1928	1928	1928	1928	0
394	20240807	140800	125760782	1928	1928	1928	1928	11
395	20240807	140700	125739574	1929	1929	1929	1929	0
396	20240807	140600	125739574	1929	1921	1929	1921	129
397	20240807	140500	125491630	1921	1920	1922	1919	41
398	20240807	140400	125412922	1922	1922	1922	1922	700
399	20240807	140300	124067522	1922	1921	1922	1921	8
400	20240807	140200	124052149	1921	1921	1921	1921	737
401	20240807	140100	122636372	1921	1919	1921	1919	302
402	20240807	140000	122056830	1921	1921	1921	1921	0
403	20240807	135900	122056830	1921	1921	1921	1921	0
404	20240807	135800	122056830	1921	1921	1921	1921	0
405	20240807	135700	122056830	1921	1921	1921	1921	1
406	20240807	135600	122054909	1921	1920	1921	1920	4
407	20240807	135500	122047226	1921	1921	1921	1921	0
408	20240807	135400	122047226	1921	1921	1921	1921	3
409	20240807	135300	122041463	1921	1921	1921	1921	6
410	20240807	135200	122029937	1921	1921	1921	1921	1
411	20240807	135100	122028016	1921	1921	1921	1921	0
412	20240807	135000	122028016	1921	1921	1921	1921	2
413	20240807	134900	122024174	1921	1921	1921	1921	3
414	20240807	134800	122018411	1921	1921	1921	1921	7
415	20240807	134700	122004964	1921	1921	1921	1921	3
416	20240807	134600	121999201	1921	1921	1921	1921	6
417	20240807	134500	121987675	1922	1921	1922	1921	104
418	20240807	134400	121787888	1921	1921	1921	1921	8
419	20240807	134300	121772520	1921	1921	1921	1921	0
420	20240807	134200	121772520	1921	1921	1921	1921	1
421	20240807	134100	121770599	1921	1921	1921	1921	0
422	20240807	134000	121770599	1921	1921	1921	1921	527
423	20240807	133900	120758232	1921	1921	1921	1921	2
424	20240807	133800	120754390	1921	1921	1921	1921	0
425	20240807	133700	120754390	1921	1921	1921	1921	0
426	20240807	133600	120754390	1921	1921	1921	1921	2
427	20240807	133500	120750548	1921	1921	1921	1921	1
428	20240807	133400	120748627	1921	1921	1921	1921	1
429	20240807	133300	120746706	1921	1921	1921	1921	0
430	20240807	133200	120746706	1921	1921	1921	1921	1
431	20240807	133100	120744785	1921	1920	1921	1920	262
432	20240807	133000	120241743	1920	1920	1920	1920	0
433	20240807	132900	120241743	1920	1920	1920	1920	5
434	20240807	132800	120232143	1920	1919	1920	1919	254
435	20240807	132700	119744715	1919	1919	1919	1919	1
436	20240807	132600	119742796	1919	1919	1919	1919	0
437	20240807	132500	119742796	1919	1916	1919	1916	337
438	20240807	132400	119097101	1920	1920	1920	1920	0
439	20240807	132300	119097101	1920	1920	1920	1920	0
440	20240807	132200	119097101	1920	1920	1920	1920	0
441	20240807	132100	119097101	1920	1920	1920	1920	0
442	20240807	132000	119097101	1920	1920	1920	1920	0
443	20240807	131900	119097101	1920	1920	1920	1920	23
444	20240807	131800	119052941	1920	1920	1920	1920	2
445	20240807	131700	119049101	1919	1920	1920	1919	4821
446	20240807	131600	109793722	1921	1921	1921	1921	9
447	20240807	131500	109776433	1921	1921	1921	1921	0
448	20240807	131400	109776433	1921	1921	1921	1921	0
449	20240807	131300	109776433	1921	1921	1921	1921	5
450	20240807	131200	109766828	1921	1921	1921	1921	0
451	20240807	131100	109766828	1921	1921	1921	1921	0
452	20240807	131000	109766828	1921	1921	1921	1921	0
453	20240807	130900	109766828	1921	1921	1921	1921	0
454	20240807	130800	109766828	1921	1921	1921	1921	0
455	20240807	130700	109766828	1921	1921	1921	1921	0
456	20240807	130600	109766828	1921	1921	1921	1921	0
457	20240807	130500	109766828	1921	1921	1921	1921	0
458	20240807	130400	109766828	1921	1921	1921	1921	0
459	20240807	130300	109766828	1921	1921	1921	1921	502
460	20240807	130200	108802486	1930	1925	1930	1925	12
461	20240807	130100	108779366	1930	1930	1930	1925	782
462	20240807	130000	107270371	1931	1931	1931	1931	2
463	20240807	125900	107266509	1931	1931	1931	1931	0
464	20240807	125800	107266509	1931	1930	1931	1930	375
465	20240807	125700	106542719	1930	1929	1930	1929	96
466	20240807	125600	106357476	1930	1930	1930	1930	0
467	20240807	125500	106357476	1930	1923	1930	1921	227
468	20240807	125400	105921035	1931	1931	1931	1931	1
469	20240807	125300	105919104	1927	1932	1932	1927	344
470	20240807	125200	105256026	1932	1927	1932	1927	1267
471	20240807	125100	102811017	1932	1932	1932	1932	0
472	20240807	125000	102811017	1932	1932	1932	1932	1
473	20240807	124900	102809085	1938	1938	1938	1938	0
474	20240807	124800	102809085	1938	1924	1938	1924	77
475	20240807	124700	102660923	1938	1938	1938	1938	0
476	20240807	124600	102660923	1938	1938	1938	1938	1
477	20240807	124500	102658985	1922	1932	1940	1922	120
478	20240807	124400	102427276	1920	1926	1926	1920	1626
479	20240807	124300	99304580	1940	1940	1940	1940	0
480	20240807	124200	99304580	1940	1930	1940	1930	21
481	20240807	124100	99264040	1928	1933	1933	1928	138
482	20240807	124000	98997761	1940	1934	1940	1933	1035
483	20240807	123900	96991441	1938	1937	1938	1937	35
484	20240807	123800	96923645	1938	1938	1938	1938	0
485	20240807	123700	96923645	1938	1938	1938	1938	0
486	20240807	123600	96923645	1938	1938	1938	1938	0
487	20240807	123500	96923645	1938	1938	1938	1938	0
488	20240807	123400	96923645	1938	1938	1938	1938	0
489	20240807	123300	96923645	1938	1934	1938	1934	2
490	20240807	123200	96919773	1938	1937	1938	1937	5
491	20240807	123100	96910087	1934	1937	1937	1934	40
492	20240807	123000	96832619	1934	1937	1937	1934	8
493	20240807	122900	96817144	1938	1938	1938	1938	12
494	20240807	122800	96793888	1934	1934	1934	1934	0
495	20240807	122700	96793888	1934	1934	1934	1934	4
496	20240807	122600	96786152	1939	1939	1939	1939	0
497	20240807	122500	96786152	1939	1939	1939	1939	0
498	20240807	122400	96786152	1939	1933	1939	1932	15
499	20240807	122300	96757139	1939	1939	1939	1939	0
500	20240807	122200	96757139	1939	1939	1939	1939	0
501	20240807	122100	96757139	1939	1939	1939	1939	0
502	20240807	122000	96757139	1939	1939	1939	1939	0
503	20240807	121900	96757139	1939	1939	1939	1939	0
504	20240807	121800	96757139	1939	1934	1939	1934	14
505	20240807	121700	96730058	1934	1934	1934	1934	0
506	20240807	121600	96730058	1934	1934	1934	1934	42
507	20240807	121500	96648830	1940	1940	1940	1940	0
508	20240807	121400	96648830	1940	1940	1940	1940	0
509	20240807	121300	96648830	1940	1940	1940	1940	0
510	20240807	121200	96648830	1940	1940	1940	1940	0
511	20240807	121100	96648830	1940	1940	1940	1940	0
512	20240807	121000	96648830	1940	1934	1940	1934	52
513	20240807	120900	96548006	1940	1940	1940	1940	0
514	20240807	120800	96548006	1940	1940	1940	1940	0
515	20240807	120700	96548006	1940	1940	1940	1940	0
516	20240807	120600	96548006	1940	1934	1940	1934	52
517	20240807	120500	96447182	1940	1940	1940	1940	0
518	20240807	120400	96447182	1940	1940	1940	1940	0
519	20240807	120300	96447182	1940	1939	1940	1939	29
520	20240807	120200	96390950	1938	1938	1940	1930	1052
521	20240807	120100	94360172	1940	1940	1940	1940	0
522	20240807	120000	94360172	1940	1936	1940	1935	50
523	20240807	115900	94263279	1920	1925	1925	1920	432
524	20240807	115800	93433597	1933	1933	1933	1933	2
525	20240807	115700	93429731	1936	1936	1936	1936	0
526	20240807	115600	93429731	1936	1936	1936	1936	0
527	20240807	115500	93429731	1936	1931	1936	1928	103
528	20240807	115400	93231136	1940	1940	1940	1940	0
529	20240807	115300	93231136	1940	1938	1940	1935	9411
530	20240807	115200	75007810	1940	1940	1940	1940	0
531	20240807	115100	75007810	1940	1938	1940	1938	102
532	20240807	115000	74810130	1940	1938	1940	1935	430
533	20240807	114900	73976447	1938	1938	1938	1935	102
534	20240807	114800	73779071	1935	1935	1935	1935	334
535	20240807	114700	73132781	1935	1934	1935	1934	7
536	20240807	114600	73119242	1934	1934	1934	1934	24
537	20240807	114500	73072826	1935	1934	1935	1934	178
538	20240807	114400	72728573	1934	1934	1934	1934	0
539	20240807	114300	72728573	1934	1934	1934	1934	2
540	20240807	114200	72724705	1934	1934	1934	1934	0
541	20240807	114100	72724705	1934	1930	1934	1929	32
542	20240807	114000	72662942	1934	1932	1934	1932	51
543	20240807	113900	72564408	1934	1934	1934	1934	0
544	20240807	113800	72564408	1934	1934	1934	1934	0
545	20240807	113700	72564408	1934	1934	1934	1934	0
546	20240807	113600	72564408	1934	1934	1934	1934	0
547	20240807	113500	72564408	1934	1930	1937	1920	177
548	20240807	113400	72223021	1937	1936	1938	1936	123
549	20240807	113300	71984770	1938	1919	1938	1919	598
550	20240807	113200	70835682	1920	1920	1920	1920	89
551	20240807	113100	70664802	1920	1920	1920	1920	24
552	20240807	113000	70618722	1920	1910	1920	1910	1133
553	20240807	112900	68454415	1910	1910	1910	1910	19
554	20240807	112800	68418125	1910	1907	1910	1907	106
555	20240807	112700	68215977	1907	1907	1910	1902	256
556	20240807	112600	67728272	1907	1896	1907	1896	6241
557	20240807	112500	55871661	1896	1893	1896	1893	816
558	20240807	112400	54325491	1893	1893	1893	1893	0
559	20240807	112300	54325491	1893	1893	1893	1893	37
560	20240807	112200	54255450	1892	1892	1892	1892	0
561	20240807	112100	54255450	1892	1892	1892	1892	0
562	20240807	112000	54255450	1892	1892	1892	1892	6
563	20240807	111900	54244098	1893	1893	1893	1893	0
564	20240807	111800	54244098	1893	1893	1893	1893	0
565	20240807	111700	54244098	1893	1892	1893	1892	66
566	20240807	111600	54119221	1893	1893	1893	1893	0
567	20240807	111500	54119221	1893	1888	1893	1888	50
568	20240807	111400	54024796	1893	1893	1893	1893	30
569	20240807	111300	53968006	1893	1893	1893	1893	6
570	20240807	111200	53956648	1893	1892	1893	1892	13
571	20240807	111100	53932051	1892	1892	1892	1892	15
572	20240807	111000	53903671	1893	1893	1893	1893	0
573	20240807	110900	53903671	1893	1893	1893	1893	0
574	20240807	110800	53903671	1893	1893	1893	1893	0
575	20240807	110700	53903671	1893	1893	1893	1893	0
576	20240807	110600	53903671	1893	1893	1893	1893	0
577	20240807	110500	53903671	1893	1893	1893	1893	3
578	20240807	110400	53897992	1893	1893	1893	1893	0
579	20240807	110300	53897992	1893	1893	1893	1893	0
580	20240807	110200	53897992	1893	1888	1893	1888	313
581	20240807	110100	53307043	1894	1888	1894	1888	170
582	20240807	110000	52986077	1894	1894	1894	1894	299
583	20240807	105900	52419771	1895	1895	1895	1895	0
584	20240807	105800	52419771	1895	1883	1895	1883	78
585	20240807	105700	52272873	1895	1895	1895	1895	0
586	20240807	105600	52272873	1895	1886	1895	1886	1032
587	20240807	105500	50324300	1886	1886	1886	1886	90
588	20240807	105400	50154560	1887	1887	1887	1887	0
589	20240807	105300	50154560	1887	1887	1887	1887	0
590	20240807	105200	50154560	1887	1887	1887	1887	0
591	20240807	105100	50154560	1887	1886	1887	1886	54
592	20240807	105000	50052715	1869	1878	1887	1869	186
593	20240807	104900	49704144	1888	1878	1888	1878	950
594	20240807	104800	47918143	1879	1879	1879	1879	0
595	20240807	104700	47918143	1879	1879	1879	1879	0
596	20240807	104600	47918143	1879	1879	1879	1879	0
597	20240807	104500	47918143	1879	1874	1879	1874	1093
598	20240807	104400	45868365	1874	1874	1874	1874	0
599	20240807	104300	45868365	1874	1873	1874	1873	349
600	20240807	104200	45214639	1874	1874	1874	1874	0
601	20240807	104100	45214639	1874	1874	1874	1874	0
602	20240807	104000	45214639	1874	1873	1874	1873	18
603	20240807	103900	45180924	1875	1875	1875	1875	0
604	20240807	103800	45180924	1875	1875	1875	1875	0
605	20240807	103700	45180924	1875	1874	1875	1874	33
606	20240807	103600	45119081	1874	1874	1874	1874	2
607	20240807	103500	45115333	1875	1874	1875	1873	30
608	20240807	103400	45059112	1877	1877	1877	1877	0
609	20240807	103300	45059112	1877	1877	1877	1877	0
610	20240807	103200	45059112	1877	1864	1877	1845	4003
611	20240807	103100	37657403	1880	1880	1880	1880	0
612	20240807	103000	37657403	1880	1880	1880	1880	0
613	20240807	102900	37657403	1880	1880	1880	1880	0
614	20240807	102800	37657403	1880	1880	1880	1880	0
615	20240807	102700	37657403	1880	1880	1880	1880	0
616	20240807	102600	37657403	1880	1880	1880	1880	0
617	20240807	102500	37657403	1880	1880	1880	1880	0
618	20240807	102400	37657403	1880	1861	1880	1858	489
619	20240807	102300	36741890	1875	1856	1875	1856	1114
620	20240807	102200	34670511	1856	1856	1856	1856	5
621	20240807	102100	34661231	1856	1856	1856	1856	0
622	20240807	102000	34661231	1856	1855	1856	1855	1000
623	20240807	101900	32805447	1855	1855	1855	1855	0
624	20240807	101800	32805447	1855	1855	1855	1855	0
625	20240807	101700	32805447	1855	1855	1855	1855	0
626	20240807	101600	32805447	1855	1854	1855	1854	60
627	20240807	101500	32694206	1854	1854	1854	1854	0
628	20240807	101400	32694206	1854	1854	1854	1854	0
629	20240807	101300	32694206	1854	1854	1854	1854	0
630	20240807	101200	32694206	1854	1854	1854	1854	1
631	20240807	101100	32692352	1855	1855	1855	1855	0
632	20240807	101000	32692352	1855	1855	1855	1855	0
633	20240807	100900	32692352	1855	1855	1855	1855	0
634	20240807	100800	32692352	1855	1854	1855	1854	45
635	20240807	100700	32608917	1845	1845	1845	1845	0
636	20240807	100600	32608917	1845	1845	1845	1845	30
637	20240807	100500	32553567	1855	1855	1855	1855	8
638	20240807	100400	32538727	1855	1855	1855	1855	549
639	20240807	100300	31520332	1856	1856	1856	1856	0
640	20240807	100200	31520332	1856	1855	1856	1855	10
641	20240807	100100	31501781	1843	1843	1843	1843	0
642	20240807	100000	31501781	1843	1856	1856	1843	620
643	20240807	095900	30357590	1856	1856	1856	1856	2
644	20240807	095800	30353878	1856	1856	1856	1856	3
645	20240807	095700	30348310	1856	1856	1856	1856	5
646	20240807	095600	30339030	1856	1855	1856	1855	35
647	20240807	095500	30274074	1843	1856	1856	1843	431
648	20240807	095400	29479637	1856	1843	1856	1843	1071
649	20240807	095300	27504931	1856	1856	1856	1856	0
650	20240807	095200	27504931	1856	1856	1856	1856	0
651	20240807	095100	27504931	1856	1849	1856	1849	106
652	20240807	095000	27308879	1849	1849	1849	1849	0
653	20240807	094900	27308879	1849	1848	1849	1848	11
654	20240807	094800	27288550	1848	1838	1849	1838	441
655	20240807	094700	26477702	1838	1838	1838	1838	0
656	20240807	094600	26477702	1838	1837	1838	1837	55
657	20240807	094500	26376666	1837	1837	1837	1837	10
658	20240807	094400	26358296	1837	1837	1837	1837	98
659	20240807	094300	26178270	1837	1837	1837	1837	0
660	20240807	094200	26178270	1837	1837	1837	1837	20
661	20240807	094100	26141530	1837	1837	1837	1837	21
662	20240807	094000	26102953	1837	1837	1837	1837	0
663	20240807	093900	26102953	1837	1837	1837	1837	0
664	20240807	093800	26102953	1837	1837	1837	1837	1
665	20240807	093700	26101116	1837	1837	1837	1837	0
666	20240807	093600	26101116	1837	1837	1837	1837	0
667	20240807	093500	26101116	1837	1837	1837	1837	1
668	20240807	093400	26099279	1837	1837	1837	1837	10
669	20240807	093300	26080909	1837	1837	1837	1837	15
670	20240807	093200	26053354	1838	1838	1838	1838	0
671	20240807	093100	26053354	1838	1838	1838	1838	0
672	20240807	093000	26053354	1838	1838	1838	1838	0
673	20240807	092900	26053354	1838	1838	1838	1838	2
674	20240807	092800	26049678	1827	1827	1827	1827	119
675	20240807	092700	25832265	1838	1838	1838	1838	0
676	20240807	092600	25832265	1838	1838	1838	1838	0
677	20240807	092500	25832265	1838	1838	1838	1838	6
678	20240807	092400	25821237	1838	1837	1838	1837	10
679	20240807	092300	25802861	1838	1838	1838	1838	0
680	20240807	092200	25802861	1838	1838	1838	1838	1
681	20240807	092100	25801023	1830	1838	1838	1830	201
682	20240807	092000	25431593	1838	1838	1838	1838	6
683	20240807	091900	25420565	1838	1838	1838	1838	18
684	20240807	091800	25387481	1838	1836	1838	1824	191
685	20240807	091700	25037946	1837	1837	1837	1837	0
686	20240807	091600	25037946	1837	1830	1837	1830	50
687	20240807	091500	24946299	1838	1837	1838	1837	41
688	20240807	091400	24870981	1830	1830	1830	1830	4
689	20240807	091300	24863661	1838	1838	1838	1838	0
690	20240807	091200	24863661	1838	1838	1838	1838	68
691	20240807	091100	24738677	1838	1830	1838	1830	46
692	20240807	091000	24654489	1830	1830	1830	1830	0
693	20240807	090900	24654489	1830	1820	1830	1820	24
694	20240807	090800	24610769	1820	1820	1820	1820	1128
695	20240807	090700	22557809	1820	1820	1820	1815	1004
696	20240807	090600	20735514	1830	1830	1830	1830	0
697	20240807	090500	20735514	1830	1815	1830	1815	1067
698	20240807	090400	18795019	1819	1812	1819	1812	98
699	20240807	090300	18617436	1815	1815	1815	1801	640
700	20240807	090200	17464236	1815	1814	1815	1814	11
701	20240807	090100	17444281	1817	1817	1818	1815	2774
702	20240807	090000	12403916	1818	1781	1818	1781	6964