KissMeData/217500/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	204100	54018271	1910	1910	1910	1910	1013
3	20240808	204000	54018271	1910	1910	1910	1910	0
4	20240808	203900	54018271	1910	1910	1910	1910	0
5	20240808	203800	54018271	1910	1910	1910	1910	0
6	20240808	203700	54018271	1910	1910	1910	1910	0
7	20240808	203600	54018271	1910	1910	1910	1910	0
8	20240808	203500	54018271	1910	1910	1910	1910	0
9	20240808	203400	54018271	1910	1910	1910	1910	0
10	20240808	203300	54018271	1910	1910	1910	1910	0
11	20240808	203200	54018271	1910	1910	1910	1910	0
12	20240808	203100	54018271	1910	1910	1910	1910	0
13	20240808	203000	54018271	1910	1910	1910	1910	0
14	20240808	202900	54018271	1910	1910	1910	1910	0
15	20240808	202800	54018271	1910	1910	1910	1910	0
16	20240808	202700	54018271	1910	1910	1910	1910	0
17	20240808	202600	54018271	1910	1910	1910	1910	0
18	20240808	202500	54018271	1910	1910	1910	1910	0
19	20240808	202400	54018271	1910	1910	1910	1910	0
20	20240808	202300	54018271	1910	1910	1910	1910	0
21	20240808	202200	54018271	1910	1910	1910	1910	0
22	20240808	202100	54018271	1910	1910	1910	1910	0
23	20240808	202000	54018271	1910	1910	1910	1910	0
24	20240808	201900	54018271	1910	1910	1910	1910	0
25	20240808	201800	54018271	1910	1910	1910	1910	0
26	20240808	201700	54018271	1910	1910	1910	1910	0
27	20240808	201600	54018271	1910	1910	1910	1910	0
28	20240808	201500	54018271	1910	1910	1910	1910	0
29	20240808	201400	54018271	1910	1910	1910	1910	0
30	20240808	201300	54018271	1910	1910	1910	1910	0
31	20240808	201200	54018271	1910	1910	1910	1910	0
32	20240808	201100	54018271	1910	1910	1910	1910	1013
33	20240808	201000	54018271	1910	1910	1910	1910	0
34	20240808	200900	54018271	1910	1910	1910	1910	0
35	20240808	200800	54018271	1910	1910	1910	1910	0
36	20240808	200700	54018271	1910	1910	1910	1910	0
37	20240808	200600	54018271	1910	1910	1910	1910	0
38	20240808	200500	54018271	1910	1910	1910	1910	0
39	20240808	200400	54018271	1910	1910	1910	1910	0
40	20240808	200300	54018271	1910	1910	1910	1910	0
41	20240808	200200	54018271	1910	1910	1910	1910	0
42	20240808	200100	54018271	1910	1910	1910	1910	0
43	20240808	200000	54018271	1910	1910	1910	1910	0
44	20240808	195900	54018271	1910	1910	1910	1910	0
45	20240808	195800	54018271	1910	1910	1910	1910	0
46	20240808	195700	54018271	1910	1910	1910	1910	0
47	20240808	195600	54018271	1910	1910	1910	1910	0
48	20240808	195500	54018271	1910	1910	1910	1910	0
49	20240808	195400	54018271	1910	1910	1910	1910	0
50	20240808	195300	54018271	1910	1910	1910	1910	0
51	20240808	195200	54018271	1910	1910	1910	1910	0
52	20240808	195100	54018271	1910	1910	1910	1910	0
53	20240808	195000	54018271	1910	1910	1910	1910	0
54	20240808	194900	54018271	1910	1910	1910	1910	0
55	20240808	194800	54018271	1910	1910	1910	1910	0
56	20240808	194700	54018271	1910	1910	1910	1910	0
57	20240808	194600	54018271	1910	1910	1910	1910	0
58	20240808	194500	54018271	1910	1910	1910	1910	0
59	20240808	194400	54018271	1910	1910	1910	1910	0
60	20240808	194300	54018271	1910	1910	1910	1910	0
61	20240808	194200	54018271	1910	1910	1910	1910	0
62	20240808	194100	54018271	1910	1910	1910	1910	1013
63	20240808	194000	54018271	1910	1910	1910	1910	0
64	20240808	193900	54018271	1910	1910	1910	1910	0
65	20240808	193800	54018271	1910	1910	1910	1910	0
66	20240808	193700	54018271	1910	1910	1910	1910	0
67	20240808	193600	54018271	1910	1910	1910	1910	0
68	20240808	193500	54018271	1910	1910	1910	1910	0
69	20240808	193400	54018271	1910	1910	1910	1910	0
70	20240808	193300	54018271	1910	1910	1910	1910	0
71	20240808	193200	54018271	1910	1910	1910	1910	0
72	20240808	193100	54018271	1910	1910	1910	1910	0
73	20240808	193000	54018271	1910	1910	1910	1910	0
74	20240808	192900	54018271	1910	1910	1910	1910	0
75	20240808	192800	54018271	1910	1910	1910	1910	0
76	20240808	192700	54018271	1910	1910	1910	1910	0
77	20240808	192600	54018271	1910	1910	1910	1910	0
78	20240808	192500	54018271	1910	1910	1910	1910	0
79	20240808	192400	54018271	1910	1910	1910	1910	0
80	20240808	192300	54018271	1910	1910	1910	1910	0
81	20240808	192200	54018271	1910	1910	1910	1910	0
82	20240808	192100	54018271	1910	1910	1910	1910	0
83	20240808	192000	54018271	1910	1910	1910	1910	0
84	20240808	191900	54018271	1910	1910	1910	1910	0
85	20240808	191800	54018271	1910	1910	1910	1910	0
86	20240808	191700	54018271	1910	1910	1910	1910	0
87	20240808	191600	54018271	1910	1910	1910	1910	0
88	20240808	191500	54018271	1910	1910	1910	1910	0
89	20240808	191400	54018271	1910	1910	1910	1910	0
90	20240808	191300	54018271	1910	1910	1910	1910	0
91	20240808	191200	54018271	1910	1910	1910	1910	0
92	20240808	191100	54018271	1910	1910	1910	1910	1013
93	20240808	191000	54018271	1910	1910	1910	1910	0
94	20240808	190900	54018271	1910	1910	1910	1910	0
95	20240808	190800	54018271	1910	1910	1910	1910	0
96	20240808	190700	54018271	1910	1910	1910	1910	0
97	20240808	190600	54018271	1910	1910	1910	1910	0
98	20240808	190500	54018271	1910	1910	1910	1910	0
99	20240808	190400	54018271	1910	1910	1910	1910	0
100	20240808	190300	54018271	1910	1910	1910	1910	0
101	20240808	190200	54018271	1910	1910	1910	1910	0
102	20240808	190100	54018271	1910	1910	1910	1910	0
103	20240808	190000	54018271	1910	1910	1910	1910	0
104	20240808	185900	54018271	1910	1910	1910	1910	0
105	20240808	185800	54018271	1910	1910	1910	1910	0
106	20240808	185700	54018271	1910	1910	1910	1910	0
107	20240808	185600	54018271	1910	1910	1910	1910	0
108	20240808	185500	54018271	1910	1910	1910	1910	0
109	20240808	185400	54018271	1910	1910	1910	1910	0
110	20240808	185300	54018271	1910	1910	1910	1910	0
111	20240808	185200	54018271	1910	1910	1910	1910	0
112	20240808	185100	54018271	1910	1910	1910	1910	0
113	20240808	185000	54018271	1910	1910	1910	1910	0
114	20240808	184900	54018271	1910	1910	1910	1910	0
115	20240808	184800	54018271	1910	1910	1910	1910	0
116	20240808	184700	54018271	1910	1910	1910	1910	0
117	20240808	184600	54018271	1910	1910	1910	1910	0
118	20240808	184500	54018271	1910	1910	1910	1910	0
119	20240808	184400	54018271	1910	1910	1910	1910	0
120	20240808	184300	54018271	1910	1910	1910	1910	0
121	20240808	184200	54018271	1910	1910	1910	1910	0
122	20240808	184100	54018271	1910	1910	1910	1910	1013
123	20240808	184000	54018271	1910	1910	1910	1910	0
124	20240808	183900	54018271	1910	1910	1910	1910	0
125	20240808	183800	54018271	1910	1910	1910	1910	0
126	20240808	183700	54018271	1910	1910	1910	1910	0
127	20240808	183600	54018271	1910	1910	1910	1910	0
128	20240808	183500	54018271	1910	1910	1910	1910	0
129	20240808	183400	54018271	1910	1910	1910	1910	0
130	20240808	183300	54018271	1910	1910	1910	1910	0
131	20240808	183200	54018271	1910	1910	1910	1910	0
132	20240808	183100	54018271	1910	1910	1910	1910	0
133	20240808	183000	54018271	1910	1910	1910	1910	0
134	20240808	182900	54018271	1910	1910	1910	1910	0
135	20240808	182800	54018271	1910	1910	1910	1910	0
136	20240808	182700	54018271	1910	1910	1910	1910	0
137	20240808	182600	54018271	1910	1910	1910	1910	0
138	20240808	182500	54018271	1910	1910	1910	1910	0
139	20240808	182400	54018271	1910	1910	1910	1910	0
140	20240808	182300	54018271	1910	1910	1910	1910	0
141	20240808	182200	54018271	1910	1910	1910	1910	0
142	20240808	182100	54018271	1910	1910	1910	1910	0
143	20240808	182000	54018271	1910	1910	1910	1910	0
144	20240808	181900	54018271	1910	1910	1910	1910	0
145	20240808	181800	54018271	1910	1910	1910	1910	0
146	20240808	181700	54018271	1910	1910	1910	1910	0
147	20240808	181600	54018271	1910	1910	1910	1910	0
148	20240808	181500	54018271	1910	1910	1910	1910	0
149	20240808	181400	54018271	1910	1910	1910	1910	0
150	20240808	181300	54018271	1910	1910	1910	1910	0
151	20240808	181200	54018271	1910	1910	1910	1910	0
152	20240808	181100	54018271	1910	1910	1910	1910	1013
153	20240808	181000	54018271	1910	1910	1910	1910	0
154	20240808	180900	54018271	1910	1910	1910	1910	0
155	20240808	180800	54018271	1910	1910	1910	1910	0
156	20240808	180700	54018271	1910	1910	1910	1910	0
157	20240808	180600	54018271	1910	1910	1910	1910	0
158	20240808	180500	54018271	1910	1910	1910	1910	0
159	20240808	180400	54018271	1910	1910	1910	1910	0
160	20240808	180300	54018271	1910	1910	1910	1910	0
161	20240808	180200	54018271	1910	1910	1910	1910	0
162	20240808	180100	54018271	1910	1910	1910	1910	0
163	20240808	180000	54018271	1910	1910	1910	1910	0
164	20240808	175900	54018271	1910	1910	1910	1910	0
165	20240808	175800	54018271	1910	1910	1910	1910	0
166	20240808	175700	54018271	1910	1910	1910	1910	0
167	20240808	175600	54018271	1910	1910	1910	1910	0
168	20240808	175500	54018271	1910	1910	1910	1910	0
169	20240808	175400	54018271	1910	1910	1910	1910	0
170	20240808	175300	54018271	1910	1910	1910	1910	0
171	20240808	175200	54018271	1910	1910	1910	1910	0
172	20240808	175100	54018271	1910	1910	1910	1910	0
173	20240808	175000	54018271	1910	1910	1910	1910	0
174	20240808	174900	54018271	1910	1910	1910	1910	0
175	20240808	174800	54018271	1910	1910	1910	1910	0
176	20240808	174700	54018271	1910	1910	1910	1910	0
177	20240808	174600	54018271	1910	1910	1910	1910	0
178	20240808	174500	54018271	1910	1910	1910	1910	0
179	20240808	174400	54018271	1910	1910	1910	1910	0
180	20240808	174300	54018271	1910	1910	1910	1910	0
181	20240808	174200	54018271	1910	1910	1910	1910	0
182	20240808	174100	54018271	1910	1910	1910	1910	1013
183	20240808	174000	54018271	1910	1910	1910	1910	0
184	20240808	173900	54018271	1910	1910	1910	1910	0
185	20240808	173800	54018271	1910	1910	1910	1910	0
186	20240808	173700	54018271	1910	1910	1910	1910	0
187	20240808	173600	54018271	1910	1910	1910	1910	0
188	20240808	173500	54018271	1910	1910	1910	1910	0
189	20240808	173400	54018271	1910	1910	1910	1910	0
190	20240808	173300	54018271	1910	1910	1910	1910	0
191	20240808	173200	54018271	1910	1910	1910	1910	0
192	20240808	173100	54018271	1910	1910	1910	1910	0
193	20240808	173000	54018271	1910	1910	1910	1910	0
194	20240808	172900	54018271	1910	1910	1910	1910	0
195	20240808	172800	54018271	1910	1910	1910	1910	0
196	20240808	172700	54018271	1910	1910	1910	1910	0
197	20240808	172600	54018271	1910	1910	1910	1910	0
198	20240808	172500	54018271	1910	1910	1910	1910	0
199	20240808	172400	54018271	1910	1910	1910	1910	0
200	20240808	172300	54018271	1910	1910	1910	1910	0
201	20240808	172200	54018271	1910	1910	1910	1910	0
202	20240808	172100	54018271	1910	1910	1910	1910	0
203	20240808	172000	54018271	1910	1910	1910	1910	0
204	20240808	171900	54018271	1910	1910	1910	1910	0
205	20240808	171800	54018271	1910	1910	1910	1910	0
206	20240808	171700	54018271	1910	1910	1910	1910	0
207	20240808	171600	54018271	1910	1910	1910	1910	0
208	20240808	171500	54018271	1910	1910	1910	1910	0
209	20240808	171400	54018271	1910	1910	1910	1910	0
210	20240808	171300	54018271	1910	1910	1910	1910	0
211	20240808	171200	54018271	1910	1910	1910	1910	0
212	20240808	171100	54018271	1910	1910	1910	1910	1013
213	20240808	171000	54018271	1910	1910	1910	1910	0
214	20240808	170900	54018271	1910	1910	1910	1910	0
215	20240808	170800	54018271	1910	1910	1910	1910	0
216	20240808	170700	54018271	1910	1910	1910	1910	0
217	20240808	170600	54018271	1910	1910	1910	1910	0
218	20240808	170500	54018271	1910	1910	1910	1910	0
219	20240808	170400	54018271	1910	1910	1910	1910	0
220	20240808	170300	54018271	1910	1910	1910	1910	0
221	20240808	170200	54018271	1910	1910	1910	1910	0
222	20240808	170100	54018271	1910	1910	1910	1910	0
223	20240808	170000	54018271	1910	1910	1910	1910	0
224	20240808	165900	54018271	1910	1910	1910	1910	0
225	20240808	165800	54018271	1910	1910	1910	1910	0
226	20240808	165700	54018271	1910	1910	1910	1910	0
227	20240808	165600	54018271	1910	1910	1910	1910	0
228	20240808	165500	54018271	1910	1910	1910	1910	0
229	20240808	165400	54018271	1910	1910	1910	1910	0
230	20240808	165300	54018271	1910	1910	1910	1910	0
231	20240808	165200	54018271	1910	1910	1910	1910	0
232	20240808	165100	54018271	1910	1910	1910	1910	0
233	20240808	165000	54018271	1910	1910	1910	1910	0
234	20240808	164900	54018271	1910	1910	1910	1910	0
235	20240808	164800	54018271	1910	1910	1910	1910	0
236	20240808	164700	54018271	1910	1910	1910	1910	0
237	20240808	164600	54018271	1910	1910	1910	1910	0
238	20240808	164500	54018271	1910	1910	1910	1910	0
239	20240808	164400	54018271	1910	1910	1910	1910	0
240	20240808	164300	54018271	1910	1910	1910	1910	0
241	20240808	164200	54018271	1910	1910	1910	1910	0
242	20240808	164100	54018271	1910	1910	1910	1910	1013
243	20240808	164000	54018271	1910	1910	1910	1910	0
244	20240808	163900	54018271	1910	1910	1910	1910	0
245	20240808	163800	54018271	1910	1910	1910	1910	0
246	20240808	163700	54018271	1910	1910	1910	1910	0
247	20240808	163600	54018271	1910	1910	1910	1910	0
248	20240808	163500	54018271	1910	1910	1910	1910	0
249	20240808	163400	54018271	1910	1910	1910	1910	0
250	20240808	163300	54018271	1910	1910	1910	1910	0
251	20240808	163200	54018271	1910	1910	1910	1910	0
252	20240808	163100	54018271	1910	1910	1910	1910	0
253	20240808	163000	54018271	1910	1910	1910	1910	0
254	20240808	162900	54018271	1910	1910	1910	1910	0
255	20240808	162800	54018271	1910	1910	1910	1910	0
256	20240808	162700	54018271	1910	1910	1910	1910	0
257	20240808	162600	54018271	1910	1910	1910	1910	0
258	20240808	162500	54018271	1910	1910	1910	1910	0
259	20240808	162400	54018271	1910	1910	1910	1910	0
260	20240808	162300	54018271	1910	1910	1910	1910	0
261	20240808	162200	54018271	1910	1910	1910	1910	0
262	20240808	162100	54018271	1910	1910	1910	1910	0
263	20240808	162000	54018271	1910	1910	1910	1910	0
264	20240808	161900	54018271	1910	1910	1910	1910	0
265	20240808	161800	54018271	1910	1910	1910	1910	0
266	20240808	161700	54018271	1910	1910	1910	1910	0
267	20240808	161600	54018271	1910	1910	1910	1910	0
268	20240808	161500	54018271	1910	1910	1910	1910	0
269	20240808	161400	54018271	1910	1910	1910	1910	0
270	20240808	161300	54018271	1910	1910	1910	1910	0
271	20240808	161200	54018271	1910	1910	1910	1910	0
272	20240808	161100	54018271	1910	1910	1910	1910	1013
273	20240808	161000	54018271	1910	1910	1910	1910	0
274	20240808	160900	54018271	1910	1910	1910	1910	0
275	20240808	160800	54018271	1910	1910	1910	1910	0
276	20240808	160700	54018271	1910	1910	1910	1910	0
277	20240808	160600	54018271	1910	1910	1910	1910	0
278	20240808	160500	54018271	1910	1910	1910	1910	0
279	20240808	160400	54018271	1910	1910	1910	1910	0
280	20240808	160300	54018271	1910	1910	1910	1910	0
281	20240808	160200	54018271	1910	1910	1910	1910	0
282	20240808	160100	54018271	1910	1910	1910	1910	0
283	20240808	160000	54018271	1910	1910	1910	1910	0
284	20240808	155900	54018271	1910	1910	1910	1910	0
285	20240808	155800	54018271	1910	1910	1910	1910	0
286	20240808	155700	54018271	1910	1910	1910	1910	0
287	20240808	155600	54018271	1910	1910	1910	1910	0
288	20240808	155500	54018271	1910	1910	1910	1910	0
289	20240808	155400	54018271	1910	1910	1910	1910	0
290	20240808	155300	54018271	1910	1910	1910	1910	0
291	20240808	155200	54018271	1910	1910	1910	1910	0
292	20240808	155100	54018271	1910	1910	1910	1910	0
293	20240808	155000	54018271	1910	1910	1910	1910	0
294	20240808	154900	54018271	1910	1910	1910	1910	0
295	20240808	154800	54018271	1910	1910	1910	1910	0
296	20240808	154700	54018271	1910	1910	1910	1910	0
297	20240808	154600	54018271	1910	1910	1910	1910	0
298	20240808	154500	54018271	1910	1910	1910	1910	0
299	20240808	154400	54018271	1910	1910	1910	1910	0
300	20240808	154300	54018271	1910	1910	1910	1910	0
301	20240808	154200	54018271	1910	1910	1910	1910	0
302	20240808	154100	54018271	1910	1910	1910	1910	1013
303	20240808	154000	54018271	1910	1910	1910	1910	0
304	20240808	153900	54018271	1910	1910	1910	1910	0
305	20240808	153800	54018271	1910	1910	1910	1910	0
306	20240808	153700	54018271	1910	1910	1910	1910	0
307	20240808	153600	54018271	1910	1910	1910	1910	0
308	20240808	153500	54018271	1910	1910	1910	1910	0
309	20240808	153400	54018271	1910	1910	1910	1910	0
310	20240808	153300	54018271	1910	1910	1910	1910	0
311	20240808	153200	54018271	1910	1910	1910	1910	0
312	20240808	153100	54018271	1910	1910	1910	1910	0
313	20240808	153000	54018271	1910	1910	1910	1910	1013
314	20240808	152900	52083441	1911	1911	1911	1911	0
315	20240808	152800	52083441	1911	1911	1911	1911	0
316	20240808	152700	52083441	1911	1911	1911	1911	0
317	20240808	152600	52083441	1911	1911	1911	1911	0
318	20240808	152500	52083441	1911	1911	1911	1911	0
319	20240808	152400	52083441	1911	1911	1911	1911	0
320	20240808	152300	52083441	1911	1911	1911	1911	0
321	20240808	152200	52083441	1911	1911	1911	1911	0
322	20240808	152100	52083441	1911	1911	1911	1911	0
323	20240808	152000	52083441	1911	1911	1911	1911	0
324	20240808	151900	52083441	1911	1911	1911	1892	175
325	20240808	151800	51749317	1911	1911	1911	1910	121
326	20240808	151700	51518199	1910	1910	1910	1910	30
327	20240808	151600	51460899	1911	1909	1911	1909	173
328	20240808	151500	51130571	1910	1909	1910	1909	72
329	20240808	151400	50993101	1910	1910	1910	1909	101
330	20240808	151300	50800241	1883	1900	1900	1883	529
331	20240808	151200	49800148	1911	1911	1911	1911	0
332	20240808	151100	49800148	1911	1902	1911	1900	32
333	20240808	151000	49739206	1911	1911	1911	1911	0
334	20240808	150900	49739206	1911	1910	1911	1910	50
335	20240808	150800	49643697	1911	1910	1911	1910	11
336	20240808	150700	49622686	1911	1910	1911	1903	42
337	20240808	150600	49542494	1911	1911	1911	1911	0
338	20240808	150500	49542494	1911	1911	1911	1911	0
339	20240808	150400	49542494	1911	1910	1911	1904	23
340	20240808	150300	49498568	1910	1910	1911	1909	30
341	20240808	150200	49441263	1911	1911	1911	1911	0
342	20240808	150100	49441263	1911	1911	1911	1911	2
343	20240808	150000	49437441	1911	1910	1911	1910	80
344	20240808	145900	49284592	1910	1910	1910	1910	100
345	20240808	145800	49093592	1910	1910	1910	1910	0
346	20240808	145700	49093592	1910	1910	1910	1910	0
347	20240808	145600	49093592	1910	1909	1910	1909	67
348	20240808	145500	48965688	1909	1908	1909	1908	13
349	20240808	145400	48940881	1909	1909	1909	1909	0
350	20240808	145300	48940881	1909	1909	1909	1909	8
351	20240808	145200	48925609	1909	1908	1909	1908	51
352	20240808	145100	48828290	1909	1909	1909	1909	60
353	20240808	145000	48713750	1909	1909	1909	1909	6
354	20240808	144900	48702296	1900	1909	1909	1900	305
355	20240808	144800	48122661	1909	1909	1909	1909	0
356	20240808	144700	48122661	1909	1909	1909	1909	54
357	20240808	144600	48019575	1909	1909	1909	1909	18
358	20240808	144500	47985213	1909	1909	1909	1909	0
359	20240808	144400	47985213	1909	1909	1909	1909	0
360	20240808	144300	47985213	1909	1909	1909	1909	1
361	20240808	144200	47983304	1909	1909	1909	1909	10
362	20240808	144100	47964214	1909	1909	1909	1909	26
363	20240808	144000	47914580	1909	1909	1909	1909	0
364	20240808	143900	47914580	1909	1909	1909	1909	0
365	20240808	143800	47914580	1909	1909	1909	1909	0
366	20240808	143700	47914580	1909	1909	1909	1909	7
367	20240808	143600	47901217	1909	1900	1909	1900	16
368	20240808	143500	47870790	1909	1909	1909	1909	1
369	20240808	143400	47868881	1909	1909	1909	1909	20
370	20240808	143300	47830701	1909	1909	1909	1909	0
371	20240808	143200	47830701	1909	1909	1909	1909	10
372	20240808	143100	47811611	1909	1909	1909	1909	10
373	20240808	143000	47792521	1909	1909	1909	1909	0
374	20240808	142900	47792521	1909	1909	1909	1909	0
375	20240808	142800	47792521	1909	1909	1909	1909	0
376	20240808	142700	47792521	1909	1909	1909	1909	10
377	20240808	142600	47773431	1909	1909	1909	1909	40
378	20240808	142500	47697071	1909	1909	1909	1909	26
379	20240808	142400	47647437	1909	1900	1909	1900	904
380	20240808	142300	45929828	1909	1909	1909	1909	0
381	20240808	142200	45929828	1909	1909	1909	1909	2
382	20240808	142100	45926010	1909	1909	1909	1909	9
383	20240808	142000	45908829	1909	1898	1909	1898	31
384	20240808	141900	45849771	1900	1911	1911	1900	16
385	20240808	141800	45819216	1911	1911	1911	1911	3
386	20240808	141700	45813483	1911	1910	1911	1910	39
387	20240808	141600	45738991	1911	1911	1911	1911	0
388	20240808	141500	45738991	1911	1911	1911	1911	0
389	20240808	141400	45738991	1911	1911	1911	1911	0
390	20240808	141300	45738991	1911	1911	1911	1911	11
391	20240808	141200	45717970	1911	1911	1911	1911	4
392	20240808	141100	45710326	1911	1911	1911	1911	8
393	20240808	141000	45695038	1911	1911	1911	1910	4
394	20240808	140900	45687395	1911	1911	1911	1899	87
395	20240808	140800	45521567	1912	1912	1912	1912	0
396	20240808	140700	45521567	1912	1912	1912	1912	1
397	20240808	140600	45519655	1911	1911	1911	1911	3
398	20240808	140500	45513922	1912	1897	1912	1897	23
399	20240808	140400	45470108	1912	1912	1912	1912	0
400	20240808	140300	45470108	1912	1897	1912	1897	11
401	20240808	140200	45449226	1912	1912	1912	1897	6
402	20240808	140100	45437769	1912	1911	1912	1896	83
403	20240808	140000	45279302	1912	1896	1912	1896	44
404	20240808	135900	45195359	1896	1896	1912	1896	8
405	20240808	135800	45180159	1912	1912	1912	1912	0
406	20240808	135700	45180159	1912	1912	1912	1912	2
407	20240808	135600	45176335	1912	1910	1913	1897	82
408	20240808	135500	45019705	1910	1910	1911	1896	35
409	20240808	135400	44952893	1913	1900	1913	1900	113
410	20240808	135300	44737780	1900	1895	1900	1895	32
411	20240808	135200	44677130	1895	1895	1895	1895	50
412	20240808	135100	44582380	1895	1895	1895	1890	1111
413	20240808	135000	42480849	1900	1900	1900	1900	0
414	20240808	134900	42480849	1900	1901	1901	1895	120
415	20240808	134800	42252983	1908	1908	1908	1908	0
416	20240808	134700	42252983	1908	1908	1908	1908	6
417	20240808	134600	42241535	1908	1908	1908	1908	32
418	20240808	134500	42180479	1908	1908	1908	1908	0
419	20240808	134400	42180479	1908	1908	1908	1908	0
420	20240808	134300	42180479	1908	1908	1908	1908	0
421	20240808	134200	42180479	1908	1908	1908	1908	0
422	20240808	134100	42180479	1908	1908	1908	1908	0
423	20240808	134000	42180479	1908	1908	1908	1908	0
424	20240808	133900	42180479	1908	1908	1908	1908	0
425	20240808	133800	42180479	1908	1908	1908	1908	6
426	20240808	133700	42169031	1908	1903	1908	1902	8
427	20240808	133600	42153806	1908	1908	1908	1908	0
428	20240808	133500	42153806	1908	1908	1908	1908	0
429	20240808	133400	42153806	1908	1908	1908	1908	0
430	20240808	133300	42153806	1908	1908	1908	1908	5
431	20240808	133200	42144266	1908	1908	1908	1908	0
432	20240808	133100	42144266	1908	1908	1908	1908	0
433	20240808	133000	42144266	1908	1908	1908	1908	0
434	20240808	132900	42144266	1908	1908	1908	1908	0
435	20240808	132800	42144266	1908	1908	1908	1908	0
436	20240808	132700	42144266	1908	1908	1908	1908	0
437	20240808	132600	42144266	1908	1908	1908	1908	0
438	20240808	132500	42144266	1908	1908	1908	1908	0
439	20240808	132400	42144266	1908	1908	1908	1908	0
440	20240808	132300	42144266	1908	1908	1908	1908	0
441	20240808	132200	42144266	1908	1908	1908	1908	0
442	20240808	132100	42144266	1908	1908	1908	1908	0
443	20240808	132000	42144266	1908	1908	1908	1908	0
444	20240808	131900	42144266	1908	1908	1908	1908	0
445	20240808	131800	42144266	1908	1908	1908	1908	0
446	20240808	131700	42144266	1908	1908	1908	1908	0
447	20240808	131600	42144266	1908	1908	1908	1908	0
448	20240808	131500	42144266	1908	1908	1908	1908	0
449	20240808	131400	42144266	1908	1908	1908	1908	0
450	20240808	131300	42144266	1908	1908	1908	1908	0
451	20240808	131200	42144266	1908	1908	1908	1908	1
452	20240808	131100	42142358	1908	1908	1908	1908	0
453	20240808	131000	42142358	1908	1908	1908	1908	0
454	20240808	130900	42142358	1908	1908	1908	1908	0
455	20240808	130800	42142358	1908	1900	1908	1900	3
456	20240808	130700	42136642	1908	1908	1908	1908	0
457	20240808	130600	42136642	1908	1908	1908	1908	2
458	20240808	130500	42132826	1910	1910	1910	1910	0
459	20240808	130400	42132826	1910	1910	1910	1910	0
460	20240808	130300	42132826	1910	1910	1910	1910	0
461	20240808	130200	42132826	1910	1910	1910	1910	0
462	20240808	130100	42132826	1910	1910	1910	1910	1
463	20240808	130000	42130916	1910	1910	1910	1910	1
464	20240808	125900	42129006	1912	1912	1912	1912	0
465	20240808	125800	42129006	1912	1912	1912	1912	0
466	20240808	125700	42129006	1912	1912	1912	1912	0
467	20240808	125600	42129006	1912	1912	1912	1912	0
468	20240808	125500	42129006	1912	1912	1912	1912	28
469	20240808	125400	42075470	1913	1902	1913	1902	556
470	20240808	125300	41016398	1902	1902	1902	1902	100
471	20240808	125200	40826198	1902	1902	1902	1902	0
472	20240808	125100	40826198	1902	1902	1902	1902	0
473	20240808	125000	40826198	1902	1902	1902	1902	0
474	20240808	124900	40826198	1902	1902	1902	1902	2
475	20240808	124800	40822394	1892	1892	1892	1892	60
476	20240808	124700	40708874	1902	1900	1902	1900	97
477	20240808	124600	40524556	1902	1902	1902	1902	0
478	20240808	124500	40524556	1902	1902	1902	1902	0
479	20240808	124400	40524556	1902	1902	1902	1902	0
480	20240808	124300	40524556	1902	1902	1902	1902	0
481	20240808	124200	40524556	1902	1902	1902	1902	0
482	20240808	124100	40524556	1902	1902	1902	1902	0
483	20240808	124000	40524556	1902	1902	1902	1902	2
484	20240808	123900	40520752	1902	1902	1902	1902	0
485	20240808	123800	40520752	1902	1902	1902	1902	0
486	20240808	123700	40520752	1902	1902	1902	1902	0
487	20240808	123600	40520752	1902	1902	1902	1902	0
488	20240808	123500	40520752	1902	1902	1902	1902	0
489	20240808	123400	40520752	1902	1902	1902	1902	0
490	20240808	123300	40520752	1902	1902	1902	1902	0
491	20240808	123200	40520752	1902	1902	1902	1902	0
492	20240808	123100	40520752	1902	1892	1902	1892	51
493	20240808	123000	40424250	1902	1902	1902	1902	0
494	20240808	122900	40424250	1902	1902	1902	1902	0
495	20240808	122800	40424250	1902	1902	1902	1902	0
496	20240808	122700	40424250	1902	1902	1902	1902	0
497	20240808	122600	40424250	1902	1902	1902	1902	0
498	20240808	122500	40424250	1902	1902	1902	1902	0
499	20240808	122400	40424250	1902	1902	1902	1902	0
500	20240808	122300	40424250	1902	1902	1902	1902	0
501	20240808	122200	40424250	1902	1902	1902	1902	0
502	20240808	122100	40424250	1902	1897	1902	1897	301
503	20240808	122000	39853248	1902	1902	1902	1902	0
504	20240808	121900	39853248	1902	1902	1902	1902	0
505	20240808	121800	39853248	1902	1901	1902	1901	100
506	20240808	121700	39663138	1901	1901	1901	1901	9
507	20240808	121600	39646029	1902	1902	1902	1902	0
508	20240808	121500	39646029	1902	1902	1902	1902	0
509	20240808	121400	39646029	1902	1901	1902	1892	101
510	20240808	121300	39454836	1901	1892	1901	1892	37
511	20240808	121200	39384814	1902	1902	1902	1902	0
512	20240808	121100	39384814	1902	1901	1902	1901	250
513	20240808	121000	38909432	1901	1901	1901	1901	0
514	20240808	120900	38909432	1901	1901	1901	1901	0
515	20240808	120800	38909432	1901	1901	1901	1901	15
516	20240808	120700	38880917	1901	1891	1901	1891	72
517	20240808	120600	38744755	1902	1902	1902	1902	0
518	20240808	120500	38744755	1902	1902	1902	1902	0
519	20240808	120400	38744755	1902	1902	1902	1902	0
520	20240808	120300	38744755	1902	1902	1902	1902	1
521	20240808	120200	38742853	1892	1899	1899	1892	1010
522	20240808	120100	36825759	1899	1899	1899	1899	0
523	20240808	120000	36825759	1899	1899	1899	1899	0
524	20240808	115900	36825759	1899	1899	1899	1899	0
525	20240808	115800	36825759	1899	1899	1899	1899	0
526	20240808	115700	36825759	1899	1899	1899	1899	0
527	20240808	115600	36825759	1899	1899	1899	1899	0
528	20240808	115500	36825759	1899	1899	1899	1899	0
529	20240808	115400	36825759	1899	1899	1899	1899	0
530	20240808	115300	36825759	1899	1899	1899	1899	0
531	20240808	115200	36825759	1899	1899	1899	1899	0
532	20240808	115100	36825759	1899	1899	1899	1899	0
533	20240808	115000	36825759	1899	1899	1899	1899	0
534	20240808	114900	36825759	1899	1899	1899	1899	58
535	20240808	114800	36715617	1899	1899	1899	1899	0
536	20240808	114700	36715617	1899	1899	1899	1899	0
537	20240808	114600	36715617	1899	1899	1899	1899	0
538	20240808	114500	36715617	1899	1899	1899	1899	10
539	20240808	114400	36696627	1899	1899	1899	1899	0
540	20240808	114300	36696627	1899	1899	1899	1899	0
541	20240808	114200	36696627	1899	1899	1899	1899	0
542	20240808	114100	36696627	1899	1899	1899	1899	1
543	20240808	114000	36694728	1899	1899	1899	1899	0
544	20240808	113900	36694728	1899	1899	1899	1899	2
545	20240808	113800	36690930	1891	1891	1891	1891	0
546	20240808	113700	36690930	1891	1896	1896	1891	954
547	20240808	113600	34884196	1898	1898	1898	1898	0
548	20240808	113500	34884196	1898	1898	1898	1898	50
549	20240808	113400	34789296	1899	1899	1899	1899	0
550	20240808	113300	34789296	1899	1899	1899	1899	0
551	20240808	113200	34789296	1899	1899	1899	1899	0
552	20240808	113100	34789296	1899	1899	1899	1899	0
553	20240808	113000	34789296	1899	1899	1899	1899	0
554	20240808	112900	34789296	1899	1899	1899	1899	0
555	20240808	112800	34789296	1899	1899	1899	1899	0
556	20240808	112700	34789296	1899	1899	1899	1899	0
557	20240808	112600	34789296	1899	1899	1899	1899	1
558	20240808	112500	34787397	1897	1897	1897	1897	0
559	20240808	112400	34787397	1897	1897	1897	1897	1000
560	20240808	112300	32890397	1893	1893	1893	1893	0
561	20240808	112200	32890397	1893	1893	1893	1893	0
562	20240808	112100	32890397	1893	1897	1897	1893	74
563	20240808	112000	32750075	1897	1894	1897	1894	38
564	20240808	111900	32678046	1897	1897	1897	1897	48
565	20240808	111800	32586990	1898	1898	1898	1898	0
566	20240808	111700	32586990	1898	1898	1898	1898	0
567	20240808	111600	32586990	1898	1898	1898	1898	0
568	20240808	111500	32586990	1898	1898	1898	1898	0
569	20240808	111400	32586990	1898	1898	1898	1898	0
570	20240808	111300	32586990	1898	1898	1898	1898	0
571	20240808	111200	32586990	1898	1898	1898	1898	0
572	20240808	111100	32586990	1898	1898	1898	1898	0
573	20240808	111000	32586990	1898	1898	1898	1898	0
574	20240808	110900	32586990	1898	1898	1898	1898	0
575	20240808	110800	32586990	1898	1898	1898	1898	0
576	20240808	110700	32586990	1898	1898	1898	1898	10
577	20240808	110600	32568010	1899	1899	1899	1899	0
578	20240808	110500	32568010	1899	1899	1899	1899	0
579	20240808	110400	32568010	1899	1899	1899	1899	0
580	20240808	110300	32568010	1899	1899	1899	1899	0
581	20240808	110200	32568010	1899	1899	1899	1899	0
582	20240808	110100	32568010	1899	1899	1899	1899	2
583	20240808	110000	32564212	1899	1899	1899	1899	4
584	20240808	105900	32556616	1899	1899	1899	1899	0
585	20240808	105800	32556616	1899	1899	1899	1899	0
586	20240808	105700	32556616	1899	1899	1899	1899	0
587	20240808	105600	32556616	1899	1895	1899	1892	27
588	20240808	105500	32505493	1899	1899	1899	1899	0
589	20240808	105400	32505493	1899	1899	1899	1899	0
590	20240808	105300	32505493	1899	1899	1899	1899	0
591	20240808	105200	32505493	1899	1899	1899	1899	1
592	20240808	105100	32503594	1899	1897	1899	1896	4
593	20240808	105000	32496003	1899	1899	1899	1899	17
594	20240808	104900	32463720	1899	1899	1899	1899	0
595	20240808	104800	32463720	1899	1899	1899	1899	0
596	20240808	104700	32463720	1899	1899	1899	1899	0
597	20240808	104600	32463720	1899	1899	1899	1899	0
598	20240808	104500	32463720	1899	1899	1899	1899	1
599	20240808	104400	32461821	1899	1899	1899	1899	0
600	20240808	104300	32461821	1899	1899	1899	1899	0
601	20240808	104200	32461821	1899	1899	1899	1899	0
602	20240808	104100	32461821	1899	1898	1899	1898	3
603	20240808	104000	32456125	1899	1899	1899	1899	0
604	20240808	103900	32456125	1899	1899	1899	1899	0
605	20240808	103800	32456125	1899	1899	1899	1899	0
606	20240808	103700	32456125	1899	1899	1899	1899	0
607	20240808	103600	32456125	1899	1899	1899	1899	1
608	20240808	103500	32454226	1899	1898	1899	1896	4
609	20240808	103400	32446636	1899	1899	1899	1899	0
610	20240808	103300	32446636	1899	1899	1899	1899	0
611	20240808	103200	32446636	1899	1899	1899	1899	0
612	20240808	103100	32446636	1899	1899	1899	1899	0
613	20240808	103000	32446636	1899	1899	1899	1899	0
614	20240808	102900	32446636	1899	1899	1899	1899	0
615	20240808	102800	32446636	1899	1899	1899	1899	2
616	20240808	102700	32442838	1893	1893	1893	1893	2
617	20240808	102600	32439052	1899	1899	1899	1899	0
618	20240808	102500	32439052	1899	1899	1899	1899	1
619	20240808	102400	32437153	1898	1898	1898	1898	20
620	20240808	102300	32399193	1899	1899	1899	1899	0
621	20240808	102200	32399193	1899	1899	1899	1899	0
622	20240808	102100	32399193	1899	1899	1899	1899	0
623	20240808	102000	32399193	1899	1899	1899	1899	0
624	20240808	101900	32399193	1899	1899	1899	1899	0
625	20240808	101800	32399193	1899	1891	1899	1891	1259
626	20240808	101700	30017208	1891	1891	1891	1891	10
627	20240808	101600	29998298	1891	1891	1891	1891	0
628	20240808	101500	29998298	1891	1891	1891	1891	0
629	20240808	101400	29998298	1891	1891	1891	1891	0
630	20240808	101300	29998298	1891	1891	1891	1891	0
631	20240808	101200	29998298	1891	1891	1891	1891	20
632	20240808	101100	29960478	1891	1891	1891	1891	22
633	20240808	101000	29918876	1891	1891	1891	1891	1
634	20240808	100900	29916985	1891	1891	1891	1891	2
635	20240808	100800	29913203	1889	1889	1889	1889	1
636	20240808	100700	29911314	1891	1891	1891	1891	1
637	20240808	100600	29909423	1889	1889	1889	1889	1
638	20240808	100500	29907534	1891	1881	1891	1881	501
639	20240808	100400	28965113	1891	1891	1891	1890	52
640	20240808	100300	28866831	1890	1890	1890	1890	16
641	20240808	100200	28836591	1891	1884	1891	1884	151
642	20240808	100100	28552094	1884	1881	1884	1881	61
643	20240808	100000	28437350	1879	1879	1879	1879	49
644	20240808	095900	28345279	1884	1891	1891	1859	252
645	20240808	095800	27874926	1891	1891	1891	1891	7
646	20240808	095700	27861689	1893	1866	1893	1857	1576
647	20240808	095600	24925970	1895	1890	1895	1890	1005
648	20240808	095500	23026495	1895	1890	1895	1867	1154
649	20240808	095400	20848865	1895	1896	1897	1865	102
650	20240808	095300	20658113	1896	1896	1896	1896	4
651	20240808	095200	20650529	1897	1897	1897	1897	0
652	20240808	095100	20650529	1897	1896	1897	1896	21
653	20240808	095000	20610712	1898	1898	1898	1898	0
654	20240808	094900	20610712	1898	1898	1898	1898	0
655	20240808	094800	20610712	1898	1898	1898	1898	0
656	20240808	094700	20610712	1898	1898	1898	1898	225
657	20240808	094600	20183662	1898	1898	1898	1898	0
658	20240808	094500	20183662	1898	1898	1898	1898	0
659	20240808	094400	20183662	1898	1898	1898	1898	0
660	20240808	094300	20183662	1898	1898	1898	1898	0
661	20240808	094200	20183662	1898	1898	1898	1898	3
662	20240808	094100	20177968	1901	1901	1901	1901	0
663	20240808	094000	20177968	1901	1901	1901	1901	0
664	20240808	093900	20177968	1901	1901	1901	1901	0
665	20240808	093800	20177968	1901	1901	1901	1901	0
666	20240808	093700	20177968	1901	1903	1903	1851	3850
667	20240808	093600	12887213	1912	1912	1912	1903	46
668	20240808	093500	12799382	1903	1903	1903	1903	10
669	20240808	093400	12780352	1913	1913	1913	1913	1
670	20240808	093300	12778439	1913	1913	1913	1913	0
671	20240808	093200	12778439	1913	1913	1913	1913	0
672	20240808	093100	12778439	1913	1913	1913	1913	0
673	20240808	093000	12778439	1913	1913	1913	1913	0
674	20240808	092900	12778439	1913	1913	1913	1913	0
675	20240808	092800	12778439	1913	1913	1913	1913	5
676	20240808	092700	12768874	1914	1909	1914	1909	100
677	20240808	092600	12577929	1909	1909	1909	1909	0
678	20240808	092500	12577929	1909	1909	1909	1909	3
679	20240808	092400	12572202	1909	1909	1909	1903	32
680	20240808	092300	12511132	1903	1903	1903	1903	20
681	20240808	092200	12473072	1914	1914	1914	1914	0
682	20240808	092100	12473072	1914	1914	1914	1914	0
683	20240808	092000	12473072	1914	1914	1914	1914	1
684	20240808	091900	12471158	1908	1908	1908	1908	38
685	20240808	091800	12398654	1908	1908	1908	1908	59
686	20240808	091700	12286082	1908	1908	1908	1908	5
687	20240808	091600	12276542	1914	1914	1914	1914	0
688	20240808	091500	12276542	1914	1914	1914	1914	0
689	20240808	091400	12276542	1914	1909	1914	1909	22
690	20240808	091300	12234539	1909	1909	1909	1909	0
691	20240808	091200	12234539	1909	1904	1909	1902	348
692	20240808	091100	11570709	1909	1908	1909	1902	58
693	20240808	091000	11460299	1907	1908	1908	1907	282
694	20240808	090900	10922475	1908	1908	1908	1908	3
695	20240808	090800	10916751	1908	1903	1908	1903	3
696	20240808	090700	10911037	1909	1904	1909	1904	28
697	20240808	090600	10857720	1904	1899	1904	1899	88
698	20240808	090500	10690410	1904	1894	1904	1894	68
699	20240808	090400	10561588	1894	1904	1904	1894	341
700	20240808	090300	9914072	1904	1909	1909	1899	167
701	20240808	090200	9596924	1900	1924	1924	1900	2431
702	20240808	090100	4976435	1919	1919	1919	1919	74
703	20240808	090000	4834429	1936	1937	1937	1919	2496