KissMeData/306620/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	210100	149697045	1915	1915	1915	1915	630
3	20240830	210000	149697045	1915	1915	1915	1915	0
4	20240830	205900	149697045	1915	1915	1915	1915	0
5	20240830	205800	149697045	1915	1915	1915	1915	0
6	20240830	205700	149697045	1915	1915	1915	1915	0
7	20240830	205600	149697045	1915	1915	1915	1915	0
8	20240830	205500	149697045	1915	1915	1915	1915	0
9	20240830	205400	149697045	1915	1915	1915	1915	0
10	20240830	205300	149697045	1915	1915	1915	1915	0
11	20240830	205200	149697045	1915	1915	1915	1915	0
12	20240830	205100	149697045	1915	1915	1915	1915	0
13	20240830	205000	149697045	1915	1915	1915	1915	0
14	20240830	204900	149697045	1915	1915	1915	1915	0
15	20240830	204800	149697045	1915	1915	1915	1915	0
16	20240830	204700	149697045	1915	1915	1915	1915	0
17	20240830	204600	149697045	1915	1915	1915	1915	0
18	20240830	204500	149697045	1915	1915	1915	1915	0
19	20240830	204400	149697045	1915	1915	1915	1915	0
20	20240830	204300	149697045	1915	1915	1915	1915	0
21	20240830	204200	149697045	1915	1915	1915	1915	0
22	20240830	204100	149697045	1915	1915	1915	1915	0
23	20240830	204000	149697045	1915	1915	1915	1915	0
24	20240830	203900	149697045	1915	1915	1915	1915	0
25	20240830	203800	149697045	1915	1915	1915	1915	0
26	20240830	203700	149697045	1915	1915	1915	1915	0
27	20240830	203600	149697045	1915	1915	1915	1915	0
28	20240830	203500	149697045	1915	1915	1915	1915	0
29	20240830	203400	149697045	1915	1915	1915	1915	0
30	20240830	203300	149697045	1915	1915	1915	1915	0
31	20240830	203200	149697045	1915	1915	1915	1915	0
32	20240830	203100	149697045	1915	1915	1915	1915	630
33	20240830	203000	149697045	1915	1915	1915	1915	0
34	20240830	202900	149697045	1915	1915	1915	1915	0
35	20240830	202800	149697045	1915	1915	1915	1915	0
36	20240830	202700	149697045	1915	1915	1915	1915	0
37	20240830	202600	149697045	1915	1915	1915	1915	0
38	20240830	202500	149697045	1915	1915	1915	1915	0
39	20240830	202400	149697045	1915	1915	1915	1915	0
40	20240830	202300	149697045	1915	1915	1915	1915	0
41	20240830	202200	149697045	1915	1915	1915	1915	0
42	20240830	202100	149697045	1915	1915	1915	1915	0
43	20240830	202000	149697045	1915	1915	1915	1915	0
44	20240830	201900	149697045	1915	1915	1915	1915	0
45	20240830	201800	149697045	1915	1915	1915	1915	0
46	20240830	201700	149697045	1915	1915	1915	1915	0
47	20240830	201600	149697045	1915	1915	1915	1915	0
48	20240830	201500	149697045	1915	1915	1915	1915	0
49	20240830	201400	149697045	1915	1915	1915	1915	0
50	20240830	201300	149697045	1915	1915	1915	1915	0
51	20240830	201200	149697045	1915	1915	1915	1915	0
52	20240830	201100	149697045	1915	1915	1915	1915	0
53	20240830	201000	149697045	1915	1915	1915	1915	0
54	20240830	200900	149697045	1915	1915	1915	1915	0
55	20240830	200800	149697045	1915	1915	1915	1915	0
56	20240830	200700	149697045	1915	1915	1915	1915	0
57	20240830	200600	149697045	1915	1915	1915	1915	0
58	20240830	200500	149697045	1915	1915	1915	1915	0
59	20240830	200400	149697045	1915	1915	1915	1915	0
60	20240830	200300	149697045	1915	1915	1915	1915	0
61	20240830	200200	149697045	1915	1915	1915	1915	0
62	20240830	200100	149697045	1915	1915	1915	1915	630
63	20240830	200000	149697045	1915	1915	1915	1915	0
64	20240830	195900	149697045	1915	1915	1915	1915	0
65	20240830	195800	149697045	1915	1915	1915	1915	0
66	20240830	195700	149697045	1915	1915	1915	1915	0
67	20240830	195600	149697045	1915	1915	1915	1915	0
68	20240830	195500	149697045	1915	1915	1915	1915	0
69	20240830	195400	149697045	1915	1915	1915	1915	0
70	20240830	195300	149697045	1915	1915	1915	1915	0
71	20240830	195200	149697045	1915	1915	1915	1915	0
72	20240830	195100	149697045	1915	1915	1915	1915	0
73	20240830	195000	149697045	1915	1915	1915	1915	0
74	20240830	194900	149697045	1915	1915	1915	1915	0
75	20240830	194800	149697045	1915	1915	1915	1915	0
76	20240830	194700	149697045	1915	1915	1915	1915	0
77	20240830	194600	149697045	1915	1915	1915	1915	0
78	20240830	194500	149697045	1915	1915	1915	1915	0
79	20240830	194400	149697045	1915	1915	1915	1915	0
80	20240830	194300	149697045	1915	1915	1915	1915	0
81	20240830	194200	149697045	1915	1915	1915	1915	0
82	20240830	194100	149697045	1915	1915	1915	1915	0
83	20240830	194000	149697045	1915	1915	1915	1915	0
84	20240830	193900	149697045	1915	1915	1915	1915	0
85	20240830	193800	149697045	1915	1915	1915	1915	0
86	20240830	193700	149697045	1915	1915	1915	1915	0
87	20240830	193600	149697045	1915	1915	1915	1915	0
88	20240830	193500	149697045	1915	1915	1915	1915	0
89	20240830	193400	149697045	1915	1915	1915	1915	0
90	20240830	193300	149697045	1915	1915	1915	1915	0
91	20240830	193200	149697045	1915	1915	1915	1915	0
92	20240830	193100	149697045	1915	1915	1915	1915	630
93	20240830	193000	149697045	1915	1915	1915	1915	0
94	20240830	192900	149697045	1915	1915	1915	1915	0
95	20240830	192800	149697045	1915	1915	1915	1915	0
96	20240830	192700	149697045	1915	1915	1915	1915	0
97	20240830	192600	149697045	1915	1915	1915	1915	0
98	20240830	192500	149697045	1915	1915	1915	1915	0
99	20240830	192400	149697045	1915	1915	1915	1915	0
100	20240830	192300	149697045	1915	1915	1915	1915	0
101	20240830	192200	149697045	1915	1915	1915	1915	0
102	20240830	192100	149697045	1915	1915	1915	1915	0
103	20240830	192000	149697045	1915	1915	1915	1915	0
104	20240830	191900	149697045	1915	1915	1915	1915	0
105	20240830	191800	149697045	1915	1915	1915	1915	0
106	20240830	191700	149697045	1915	1915	1915	1915	0
107	20240830	191600	149697045	1915	1915	1915	1915	0
108	20240830	191500	149697045	1915	1915	1915	1915	0
109	20240830	191400	149697045	1915	1915	1915	1915	0
110	20240830	191300	149697045	1915	1915	1915	1915	0
111	20240830	191200	149697045	1915	1915	1915	1915	0
112	20240830	191100	149697045	1915	1915	1915	1915	0
113	20240830	191000	149697045	1915	1915	1915	1915	0
114	20240830	190900	149697045	1915	1915	1915	1915	0
115	20240830	190800	149697045	1915	1915	1915	1915	0
116	20240830	190700	149697045	1915	1915	1915	1915	0
117	20240830	190600	149697045	1915	1915	1915	1915	0
118	20240830	190500	149697045	1915	1915	1915	1915	0
119	20240830	190400	149697045	1915	1915	1915	1915	0
120	20240830	190300	149697045	1915	1915	1915	1915	0
121	20240830	190200	149697045	1915	1915	1915	1915	0
122	20240830	190100	149697045	1915	1915	1915	1915	630
123	20240830	190000	149697045	1915	1915	1915	1915	0
124	20240830	185900	149697045	1915	1915	1915	1915	0
125	20240830	185800	149697045	1915	1915	1915	1915	0
126	20240830	185700	149697045	1915	1915	1915	1915	0
127	20240830	185600	149697045	1915	1915	1915	1915	0
128	20240830	185500	149697045	1915	1915	1915	1915	0
129	20240830	185400	149697045	1915	1915	1915	1915	0
130	20240830	185300	149697045	1915	1915	1915	1915	0
131	20240830	185200	149697045	1915	1915	1915	1915	0
132	20240830	185100	149697045	1915	1915	1915	1915	0
133	20240830	185000	149697045	1915	1915	1915	1915	0
134	20240830	184900	149697045	1915	1915	1915	1915	0
135	20240830	184800	149697045	1915	1915	1915	1915	0
136	20240830	184700	149697045	1915	1915	1915	1915	0
137	20240830	184600	149697045	1915	1915	1915	1915	0
138	20240830	184500	149697045	1915	1915	1915	1915	0
139	20240830	184400	149697045	1915	1915	1915	1915	0
140	20240830	184300	149697045	1915	1915	1915	1915	0
141	20240830	184200	149697045	1915	1915	1915	1915	0
142	20240830	184100	149697045	1915	1915	1915	1915	0
143	20240830	184000	149697045	1915	1915	1915	1915	0
144	20240830	183900	149697045	1915	1915	1915	1915	0
145	20240830	183800	149697045	1915	1915	1915	1915	0
146	20240830	183700	149697045	1915	1915	1915	1915	0
147	20240830	183600	149697045	1915	1915	1915	1915	0
148	20240830	183500	149697045	1915	1915	1915	1915	0
149	20240830	183400	149697045	1915	1915	1915	1915	0
150	20240830	183300	149697045	1915	1915	1915	1915	0
151	20240830	183200	149697045	1915	1915	1915	1915	0
152	20240830	183100	149697045	1915	1915	1915	1915	630
153	20240830	183000	149697045	1915	1915	1915	1915	0
154	20240830	182900	149697045	1915	1915	1915	1915	0
155	20240830	182800	149697045	1915	1915	1915	1915	0
156	20240830	182700	149697045	1915	1915	1915	1915	0
157	20240830	182600	149697045	1915	1915	1915	1915	0
158	20240830	182500	149697045	1915	1915	1915	1915	0
159	20240830	182400	149697045	1915	1915	1915	1915	0
160	20240830	182300	149697045	1915	1915	1915	1915	0
161	20240830	182200	149697045	1915	1915	1915	1915	0
162	20240830	182100	149697045	1915	1915	1915	1915	0
163	20240830	182000	149697045	1915	1915	1915	1915	0
164	20240830	181900	149697045	1915	1915	1915	1915	0
165	20240830	181800	149697045	1915	1915	1915	1915	0
166	20240830	181700	149697045	1915	1915	1915	1915	0
167	20240830	181600	149697045	1915	1915	1915	1915	0
168	20240830	181500	149697045	1915	1915	1915	1915	0
169	20240830	181400	149697045	1915	1915	1915	1915	0
170	20240830	181300	149697045	1915	1915	1915	1915	0
171	20240830	181200	149697045	1915	1915	1915	1915	0
172	20240830	181100	149697045	1915	1915	1915	1915	0
173	20240830	181000	149697045	1915	1915	1915	1915	0
174	20240830	180900	149697045	1915	1915	1915	1915	0
175	20240830	180800	149697045	1915	1915	1915	1915	0
176	20240830	180700	149697045	1915	1915	1915	1915	0
177	20240830	180600	149697045	1915	1915	1915	1915	0
178	20240830	180500	149697045	1915	1915	1915	1915	0
179	20240830	180400	149697045	1915	1915	1915	1915	0
180	20240830	180300	149697045	1915	1915	1915	1915	0
181	20240830	180200	149697045	1915	1915	1915	1915	0
182	20240830	180100	149697045	1915	1915	1915	1915	630
183	20240830	180000	149697045	1915	1915	1915	1915	0
184	20240830	175900	149697045	1915	1915	1915	1915	0
185	20240830	175800	149697045	1915	1915	1915	1915	0
186	20240830	175700	149697045	1915	1915	1915	1915	0
187	20240830	175600	149697045	1915	1915	1915	1915	0
188	20240830	175500	149697045	1915	1915	1915	1915	0
189	20240830	175400	149697045	1915	1915	1915	1915	0
190	20240830	175300	149697045	1915	1915	1915	1915	0
191	20240830	175200	149697045	1915	1915	1915	1915	0
192	20240830	175100	149697045	1915	1915	1915	1915	0
193	20240830	175000	149697045	1915	1915	1915	1915	0
194	20240830	174900	149697045	1915	1915	1915	1915	0
195	20240830	174800	149697045	1915	1915	1915	1915	0
196	20240830	174700	149697045	1915	1915	1915	1915	0
197	20240830	174600	149697045	1915	1915	1915	1915	0
198	20240830	174500	149697045	1915	1915	1915	1915	0
199	20240830	174400	149697045	1915	1915	1915	1915	0
200	20240830	174300	149697045	1915	1915	1915	1915	0
201	20240830	174200	149697045	1915	1915	1915	1915	0
202	20240830	174100	149697045	1915	1915	1915	1915	0
203	20240830	174000	149697045	1915	1915	1915	1915	0
204	20240830	173900	149697045	1915	1915	1915	1915	0
205	20240830	173800	149697045	1915	1915	1915	1915	0
206	20240830	173700	149697045	1915	1915	1915	1915	0
207	20240830	173600	149697045	1915	1915	1915	1915	0
208	20240830	173500	149697045	1915	1915	1915	1915	0
209	20240830	173400	149697045	1915	1915	1915	1915	0
210	20240830	173300	149697045	1915	1915	1915	1915	0
211	20240830	173200	149697045	1915	1915	1915	1915	0
212	20240830	173100	149697045	1915	1915	1915	1915	630
213	20240830	173000	149697045	1915	1915	1915	1915	0
214	20240830	172900	149697045	1915	1915	1915	1915	0
215	20240830	172800	149697045	1915	1915	1915	1915	0
216	20240830	172700	149697045	1915	1915	1915	1915	0
217	20240830	172600	149697045	1915	1915	1915	1915	0
218	20240830	172500	149697045	1915	1915	1915	1915	0
219	20240830	172400	149697045	1915	1915	1915	1915	0
220	20240830	172300	149697045	1915	1915	1915	1915	0
221	20240830	172200	149697045	1915	1915	1915	1915	0
222	20240830	172100	149697045	1915	1915	1915	1915	0
223	20240830	172000	149697045	1915	1915	1915	1915	0
224	20240830	171900	149697045	1915	1915	1915	1915	0
225	20240830	171800	149697045	1915	1915	1915	1915	0
226	20240830	171700	149697045	1915	1915	1915	1915	0
227	20240830	171600	149697045	1915	1915	1915	1915	0
228	20240830	171500	149697045	1915	1915	1915	1915	0
229	20240830	171400	149697045	1915	1915	1915	1915	0
230	20240830	171300	149697045	1915	1915	1915	1915	0
231	20240830	171200	149697045	1915	1915	1915	1915	0
232	20240830	171100	149697045	1915	1915	1915	1915	0
233	20240830	171000	149697045	1915	1915	1915	1915	0
234	20240830	170900	149697045	1915	1915	1915	1915	0
235	20240830	170800	149697045	1915	1915	1915	1915	0
236	20240830	170700	149697045	1915	1915	1915	1915	0
237	20240830	170600	149697045	1915	1915	1915	1915	0
238	20240830	170500	149697045	1915	1915	1915	1915	0
239	20240830	170400	149697045	1915	1915	1915	1915	0
240	20240830	170300	149697045	1915	1915	1915	1915	0
241	20240830	170200	149697045	1915	1915	1915	1915	0
242	20240830	170100	149697045	1915	1915	1915	1915	630
243	20240830	170000	149697045	1915	1915	1915	1915	0
244	20240830	165900	149697045	1915	1915	1915	1915	0
245	20240830	165800	149697045	1915	1915	1915	1915	0
246	20240830	165700	149697045	1915	1915	1915	1915	0
247	20240830	165600	149697045	1915	1915	1915	1915	0
248	20240830	165500	149697045	1915	1915	1915	1915	0
249	20240830	165400	149697045	1915	1915	1915	1915	0
250	20240830	165300	149697045	1915	1915	1915	1915	0
251	20240830	165200	149697045	1915	1915	1915	1915	0
252	20240830	165100	149697045	1915	1915	1915	1915	0
253	20240830	165000	149697045	1915	1915	1915	1915	0
254	20240830	164900	149697045	1915	1915	1915	1915	0
255	20240830	164800	149697045	1915	1915	1915	1915	0
256	20240830	164700	149697045	1915	1915	1915	1915	0
257	20240830	164600	149697045	1915	1915	1915	1915	0
258	20240830	164500	149697045	1915	1915	1915	1915	0
259	20240830	164400	149697045	1915	1915	1915	1915	0
260	20240830	164300	149697045	1915	1915	1915	1915	0
261	20240830	164200	149697045	1915	1915	1915	1915	0
262	20240830	164100	149697045	1915	1915	1915	1915	0
263	20240830	164000	149697045	1915	1915	1915	1915	0
264	20240830	163900	149697045	1915	1915	1915	1915	0
265	20240830	163800	149697045	1915	1915	1915	1915	0
266	20240830	163700	149697045	1915	1915	1915	1915	0
267	20240830	163600	149697045	1915	1915	1915	1915	0
268	20240830	163500	149697045	1915	1915	1915	1915	0
269	20240830	163400	149697045	1915	1915	1915	1915	0
270	20240830	163300	149697045	1915	1915	1915	1915	0
271	20240830	163200	149697045	1915	1915	1915	1915	0
272	20240830	163100	149697045	1915	1915	1915	1915	630
273	20240830	163000	149697045	1915	1915	1915	1915	0
274	20240830	162900	149697045	1915	1915	1915	1915	0
275	20240830	162800	149697045	1915	1915	1915	1915	0
276	20240830	162700	149697045	1915	1915	1915	1915	0
277	20240830	162600	149697045	1915	1915	1915	1915	0
278	20240830	162500	149697045	1915	1915	1915	1915	0
279	20240830	162400	149697045	1915	1915	1915	1915	0
280	20240830	162300	149697045	1915	1915	1915	1915	0
281	20240830	162200	149697045	1915	1915	1915	1915	0
282	20240830	162100	149697045	1915	1915	1915	1915	0
283	20240830	162000	149697045	1915	1915	1915	1915	0
284	20240830	161900	149697045	1915	1915	1915	1915	0
285	20240830	161800	149697045	1915	1915	1915	1915	0
286	20240830	161700	149697045	1915	1915	1915	1915	0
287	20240830	161600	149697045	1915	1915	1915	1915	0
288	20240830	161500	149697045	1915	1915	1915	1915	0
289	20240830	161400	149697045	1915	1915	1915	1915	0
290	20240830	161300	149697045	1915	1915	1915	1915	0
291	20240830	161200	149697045	1915	1915	1915	1915	0
292	20240830	161100	149697045	1915	1915	1915	1915	0
293	20240830	161000	149697045	1915	1915	1915	1915	0
294	20240830	160900	149697045	1915	1915	1915	1915	0
295	20240830	160800	149697045	1915	1915	1915	1915	0
296	20240830	160700	149697045	1915	1915	1915	1915	0
297	20240830	160600	149697045	1915	1915	1915	1915	0
298	20240830	160500	149697045	1915	1915	1915	1915	0
299	20240830	160400	149697045	1915	1915	1915	1915	0
300	20240830	160300	149697045	1915	1915	1915	1915	0
301	20240830	160200	149697045	1915	1915	1915	1915	0
302	20240830	160100	149697045	1915	1915	1915	1915	630
303	20240830	160000	149697045	1915	1915	1915	1915	0
304	20240830	155900	149697045	1915	1915	1915	1915	0
305	20240830	155800	149697045	1915	1915	1915	1915	0
306	20240830	155700	149697045	1915	1915	1915	1915	0
307	20240830	155600	149697045	1915	1915	1915	1915	0
308	20240830	155500	149697045	1915	1915	1915	1915	0
309	20240830	155400	149697045	1915	1915	1915	1915	0
310	20240830	155300	149697045	1915	1915	1915	1915	0
311	20240830	155200	149697045	1915	1915	1915	1915	0
312	20240830	155100	149697045	1915	1915	1915	1915	0
313	20240830	155000	149697045	1915	1915	1915	1915	0
314	20240830	154900	149697045	1915	1915	1915	1915	0
315	20240830	154800	149697045	1915	1915	1915	1915	0
316	20240830	154700	149697045	1915	1915	1915	1915	0
317	20240830	154600	149697045	1915	1915	1915	1915	0
318	20240830	154500	149697045	1915	1915	1915	1915	0
319	20240830	154400	149697045	1915	1915	1915	1915	0
320	20240830	154300	149697045	1915	1915	1915	1915	0
321	20240830	154200	149697045	1915	1915	1915	1915	0
322	20240830	154100	149697045	1915	1915	1915	1915	0
323	20240830	154000	149697045	1915	1915	1915	1915	0
324	20240830	153900	149697045	1915	1915	1915	1915	0
325	20240830	153800	149697045	1915	1915	1915	1915	0
326	20240830	153700	149697045	1915	1915	1915	1915	0
327	20240830	153600	149697045	1915	1915	1915	1915	0
328	20240830	153500	149697045	1915	1915	1915	1915	0
329	20240830	153400	149697045	1915	1915	1915	1915	0
330	20240830	153300	149697045	1915	1915	1915	1915	0
331	20240830	153200	149697045	1915	1915	1915	1915	0
332	20240830	153100	149697045	1915	1915	1915	1915	630
333	20240830	153000	149697045	1915	1915	1915	1915	630
334	20240830	152900	148490595	1923	1923	1923	1923	0
335	20240830	152800	148490595	1923	1923	1923	1923	0
336	20240830	152700	148490595	1923	1923	1923	1923	0
337	20240830	152600	148490595	1923	1923	1923	1923	0
338	20240830	152500	148490595	1923	1923	1923	1923	0
339	20240830	152400	148490595	1923	1923	1923	1923	0
340	20240830	152300	148490595	1923	1923	1923	1923	0
341	20240830	152200	148490595	1923	1923	1923	1923	0
342	20240830	152100	148490595	1923	1923	1923	1923	0
343	20240830	152000	148490595	1923	1923	1923	1923	0
344	20240830	151900	148490595	1923	1923	1923	1923	0
345	20240830	151800	148490595	1923	1923	1923	1923	0
346	20240830	151700	148490595	1923	1920	1923	1915	1002
347	20240830	151600	146569953	1923	1923	1923	1923	0
348	20240830	151500	146569953	1923	1923	1923	1923	0
349	20240830	151400	146569953	1923	1923	1923	1923	0
350	20240830	151300	146569953	1923	1923	1923	1923	0
351	20240830	151200	146569953	1923	1923	1923	1923	55
352	20240830	151100	146464188	1923	1923	1923	1923	0
353	20240830	151000	146464188	1923	1921	1923	1915	1162
354	20240830	150900	144232928	1923	1923	1923	1923	30
355	20240830	150800	144175238	1923	1923	1923	1923	0
356	20240830	150700	144175238	1923	1923	1923	1923	0
357	20240830	150600	144175238	1923	1923	1923	1923	0
358	20240830	150500	144175238	1923	1923	1923	1923	1001
359	20240830	150400	142250315	1924	1924	1924	1924	10
360	20240830	150300	142231075	1924	1919	1924	1919	14684
361	20240830	150200	114002824	1919	1919	1919	1919	5
362	20240830	150100	113993229	1919	1919	1919	1919	0
363	20240830	150000	113993229	1919	1915	1919	1915	2281
364	20240830	145900	109623818	1915	1915	1915	1915	6
365	20240830	145800	109612328	1908	1914	1914	1908	66
366	20240830	145700	109486088	1914	1914	1914	1914	50
367	20240830	145600	109390388	1914	1914	1914	1914	0
368	20240830	145500	109390388	1914	1914	1914	1914	0
369	20240830	145400	109390388	1914	1914	1914	1914	0
370	20240830	145300	109390388	1914	1914	1914	1914	3
371	20240830	145200	109384646	1909	1909	1909	1909	100
372	20240830	145100	109193746	1914	1914	1914	1914	0
373	20240830	145000	109193746	1914	1914	1914	1914	0
374	20240830	144900	109193746	1914	1914	1914	1914	0
375	20240830	144800	109193746	1914	1914	1914	1914	0
376	20240830	144700	109193746	1914	1914	1914	1914	0
377	20240830	144600	109193746	1914	1914	1914	1914	0
378	20240830	144500	109193746	1914	1914	1914	1914	0
379	20240830	144400	109193746	1914	1914	1914	1914	0
380	20240830	144300	109193746	1914	1914	1914	1914	0
381	20240830	144200	109193746	1914	1914	1914	1914	298
382	20240830	144100	108623374	1914	1909	1914	1909	31
383	20240830	144000	108564157	1913	1913	1913	1913	0
384	20240830	143900	108564157	1913	1913	1913	1913	0
385	20240830	143800	108564157	1913	1915	1915	1913	1856
386	20240830	143700	105012608	1920	1920	1920	1920	0
387	20240830	143600	105012608	1920	1920	1920	1920	0
388	20240830	143500	105012608	1920	1920	1920	1920	0
389	20240830	143400	105012608	1920	1920	1920	1920	0
390	20240830	143300	105012608	1920	1920	1920	1920	0
391	20240830	143200	105012608	1920	1920	1920	1920	0
392	20240830	143100	105012608	1920	1920	1920	1920	0
393	20240830	143000	105012608	1920	1920	1920	1920	0
394	20240830	142900	105012608	1920	1920	1920	1920	4
395	20240830	142800	105004928	1925	1925	1925	1925	0
396	20240830	142700	105004928	1925	1925	1925	1925	0
397	20240830	142600	105004928	1925	1925	1925	1925	0
398	20240830	142500	105004928	1925	1925	1925	1925	0
399	20240830	142400	105004928	1925	1925	1925	1925	0
400	20240830	142300	105004928	1925	1925	1925	1925	0
401	20240830	142200	105004928	1925	1925	1925	1925	50
402	20240830	142100	104908678	1925	1925	1925	1925	0
403	20240830	142000	104908678	1925	1925	1925	1925	0
404	20240830	141900	104908678	1925	1924	1925	1924	9
405	20240830	141800	104891358	1915	1920	1920	1915	10
406	20240830	141700	104872183	1925	1925	1925	1925	0
407	20240830	141600	104872183	1925	1925	1925	1925	0
408	20240830	141500	104872183	1925	1925	1925	1925	0
409	20240830	141400	104872183	1925	1925	1925	1925	0
410	20240830	141300	104872183	1925	1924	1925	1924	94
411	20240830	141200	104691277	1926	1926	1926	1926	0
412	20240830	141100	104691277	1926	1926	1926	1926	0
413	20240830	141000	104691277	1926	1926	1926	1926	0
414	20240830	140900	104691277	1926	1926	1926	1926	0
415	20240830	140800	104691277	1926	1923	1926	1914	23
416	20240830	140700	104647152	1926	1926	1926	1926	0
417	20240830	140600	104647152	1926	1927	1927	1926	2
418	20240830	140500	104643299	1928	1928	1928	1928	0
419	20240830	140400	104643299	1928	1928	1928	1928	35
420	20240830	140300	104575819	1929	1929	1930	1911	162
421	20240830	140200	104265102	1922	1911	1922	1911	17659
422	20240830	140100	70474372	1911	1911	1911	1911	702
423	20240830	140000	69132850	1900	1900	1900	1900	0
424	20240830	135900	69132850	1900	1900	1900	1900	400
425	20240830	135800	68372850	1911	1911	1911	1911	10
426	20240830	135700	68353740	1911	1911	1911	1911	0
427	20240830	135600	68353740	1911	1911	1911	1911	0
428	20240830	135500	68353740	1911	1911	1911	1911	2
429	20240830	135400	68349918	1900	1900	1900	1900	0
430	20240830	135300	68349918	1900	1900	1900	1900	50
431	20240830	135200	68254918	1910	1910	1910	1910	0
432	20240830	135100	68254918	1910	1910	1910	1910	0
433	20240830	135000	68254918	1910	1910	1910	1910	1
434	20240830	134900	68253008	1900	1900	1900	1900	504
435	20240830	134800	67295408	1910	1910	1910	1910	0
436	20240830	134700	67295408	1910	1910	1910	1910	0
437	20240830	134600	67295408	1910	1910	1910	1910	0
438	20240830	134500	67295408	1910	1910	1910	1910	479
439	20240830	134400	66380518	1911	1911	1911	1911	0
440	20240830	134300	66380518	1911	1911	1911	1911	0
441	20240830	134200	66380518	1911	1911	1911	1911	0
442	20240830	134100	66380518	1911	1910	1911	1910	1524
443	20240830	134000	63469675	1910	1910	1910	1910	0
444	20240830	133900	63469675	1910	1910	1910	1910	0
445	20240830	133800	63469675	1910	1910	1910	1910	0
446	20240830	133700	63469675	1910	1910	1910	1910	0
447	20240830	133600	63469675	1910	1910	1910	1910	2
448	20240830	133500	63465855	1900	1900	1900	1899	78
449	20240830	133400	63317667	1910	1910	1910	1910	0
450	20240830	133300	63317667	1910	1910	1910	1910	50
451	20240830	133200	63222167	1911	1911	1911	1911	0
452	20240830	133100	63222167	1911	1911	1911	1911	0
453	20240830	133000	63222167	1911	1911	1911	1911	0
454	20240830	132900	63222167	1911	1911	1911	1911	0
455	20240830	132800	63222167	1911	1911	1911	1911	0
456	20240830	132700	63222167	1911	1911	1911	1911	0
457	20240830	132600	63222167	1911	1911	1911	1911	2
458	20240830	132500	63218345	1899	1899	1899	1899	0
459	20240830	132400	63218345	1899	1899	1899	1899	0
460	20240830	132300	63218345	1899	1902	1902	1899	2987
461	20240830	132200	57540499	1903	1903	1903	1903	10
462	20240830	132100	57521469	1903	1903	1903	1903	0
463	20240830	132000	57521469	1903	1903	1903	1903	0
464	20240830	131900	57521469	1903	1903	1903	1903	0
465	20240830	131800	57521469	1903	1903	1903	1903	0
466	20240830	131700	57521469	1903	1903	1903	1903	1
467	20240830	131600	57519566	1912	1912	1912	1912	2
468	20240830	131500	57515742	1902	1902	1902	1902	0
469	20240830	131400	57515742	1902	1902	1902	1902	0
470	20240830	131300	57515742	1902	1902	1902	1902	0
471	20240830	131200	57515742	1902	1902	1902	1902	0
472	20240830	131100	57515742	1902	1902	1902	1902	3000
473	20240830	131000	51809742	1912	1912	1912	1912	60
474	20240830	130900	51695022	1912	1912	1912	1912	0
475	20240830	130800	51695022	1912	1912	1912	1912	0
476	20240830	130700	51695022	1912	1912	1912	1912	0
477	20240830	130600	51695022	1912	1912	1912	1912	400
478	20240830	130500	50930222	1912	1912	1912	1912	0
479	20240830	130400	50930222	1912	1912	1912	1912	0
480	20240830	130300	50930222	1912	1912	1912	1912	1
481	20240830	130200	50928310	1902	1911	1911	1902	22
482	20240830	130100	50886421	1912	1912	1912	1912	1
483	20240830	130000	50884509	1902	1902	1902	1902	0
484	20240830	125900	50884509	1902	1902	1902	1902	69
485	20240830	125800	50753271	1902	1902	1902	1902	0
486	20240830	125700	50753271	1902	1902	1902	1902	0
487	20240830	125600	50753271	1902	1902	1902	1902	0
488	20240830	125500	50753271	1902	1905	1905	1902	83
489	20240830	125400	50595398	1905	1905	1905	1905	0
490	20240830	125300	50595398	1905	1905	1905	1905	34
491	20240830	125200	50530628	1905	1905	1905	1905	0
492	20240830	125100	50530628	1905	1905	1905	1905	0
493	20240830	125000	50530628	1905	1905	1905	1905	0
494	20240830	124900	50530628	1905	1905	1905	1905	0
495	20240830	124800	50530628	1905	1910	1910	1905	190
496	20240830	124700	50168663	1912	1910	1912	1910	2
497	20240830	124600	50164841	1910	1910	1910	1910	0
498	20240830	124500	50164841	1910	1910	1910	1910	0
499	20240830	124400	50164841	1910	1910	1910	1910	0
500	20240830	124300	50164841	1910	1910	1910	1910	0
501	20240830	124200	50164841	1910	1910	1910	1910	0
502	20240830	124100	50164841	1910	1911	1911	1910	26
503	20240830	124000	50115171	1911	1911	1911	1911	0
504	20240830	123900	50115171	1911	1911	1911	1911	0
505	20240830	123800	50115171	1911	1911	1911	1911	0
506	20240830	123700	50115171	1911	1912	1912	1911	1927
507	20240830	123600	46432673	1912	1912	1912	1912	0
508	20240830	123500	46432673	1912	1912	1912	1912	1
509	20240830	123400	46430761	1911	1911	1911	1911	1
510	20240830	123300	46428850	1911	1911	1911	1911	93
511	20240830	123200	46251127	1911	1911	1911	1911	1
512	20240830	123100	46249216	1912	1912	1912	1912	0
513	20240830	123000	46249216	1912	1912	1912	1912	1
514	20240830	122900	46247304	1912	1911	1912	1911	23
515	20240830	122800	46203350	1912	1912	1912	1912	0
516	20240830	122700	46203350	1912	1912	1912	1912	0
517	20240830	122600	46203350	1912	1912	1912	1912	0
518	20240830	122500	46203350	1912	1912	1912	1912	0
519	20240830	122400	46203350	1912	1912	1912	1912	0
520	20240830	122300	46203350	1912	1912	1912	1912	3
521	20240830	122200	46197614	1912	1912	1912	1912	0
522	20240830	122100	46197614	1912	1912	1912	1912	0
523	20240830	122000	46197614	1912	1912	1912	1912	0
524	20240830	121900	46197614	1912	1912	1912	1912	0
525	20240830	121800	46197614	1912	1912	1912	1912	0
526	20240830	121700	46197614	1912	1912	1912	1912	1
527	20240830	121600	46195702	1912	1912	1912	1912	10
528	20240830	121500	46176582	1911	1911	1911	1911	0
529	20240830	121400	46176582	1911	1911	1911	1911	496
530	20240830	121300	45228726	1911	1911	1911	1911	4
531	20240830	121200	45221082	1912	1912	1912	1912	0
532	20240830	121100	45221082	1912	1911	1912	1911	13
533	20240830	121000	45196231	1911	1911	1911	1911	0
534	20240830	120900	45196231	1911	1911	1911	1911	0
535	20240830	120800	45196231	1911	1911	1911	1911	0
536	20240830	120700	45196231	1911	1911	1911	1911	0
537	20240830	120600	45196231	1911	1911	1911	1911	10
538	20240830	120500	45177121	1911	1911	1911	1911	1498
539	20240830	120400	42314443	1905	1905	1905	1905	0
540	20240830	120300	42314443	1905	1905	1905	1905	0
541	20240830	120200	42314443	1905	1905	1905	1905	0
542	20240830	120100	42314443	1905	1905	1905	1905	0
543	20240830	120000	42314443	1905	1905	1905	1905	0
544	20240830	115900	42314443	1905	1905	1905	1905	0
545	20240830	115800	42314443	1905	1905	1905	1905	0
546	20240830	115700	42314443	1905	1905	1905	1905	0
547	20240830	115600	42314443	1905	1905	1905	1905	23
548	20240830	115500	42270628	1910	1910	1910	1910	0
549	20240830	115400	42270628	1910	1910	1910	1910	0
550	20240830	115300	42270628	1910	1910	1910	1910	0
551	20240830	115200	42270628	1910	1910	1910	1910	2
552	20240830	115100	42266808	1910	1910	1910	1910	125
553	20240830	115000	42028058	1910	1910	1910	1910	157
554	20240830	114900	41728188	1910	1910	1910	1910	140
555	20240830	114800	41460788	1910	1910	1910	1910	10
556	20240830	114700	41441688	1910	1910	1910	1910	0
557	20240830	114600	41441688	1910	1910	1910	1910	2
558	20240830	114500	41437868	1910	1910	1910	1910	0
559	20240830	114400	41437868	1910	1910	1910	1910	0
560	20240830	114300	41437868	1910	1910	1910	1910	0
561	20240830	114200	41437868	1910	1910	1910	1910	0
562	20240830	114100	41437868	1910	1910	1910	1910	0
563	20240830	114000	41437868	1910	1910	1910	1910	0
564	20240830	113900	41437868	1910	1910	1910	1910	0
565	20240830	113800	41437868	1910	1910	1910	1910	0
566	20240830	113700	41437868	1910	1910	1910	1910	200
567	20240830	113600	41055868	1910	1910	1910	1910	0
568	20240830	113500	41055868	1910	1910	1910	1910	0
569	20240830	113400	41055868	1910	1902	1910	1902	100
570	20240830	113300	40865164	1902	1902	1902	1902	0
571	20240830	113200	40865164	1902	1902	1902	1902	0
572	20240830	113100	40865164	1902	1902	1902	1902	0
573	20240830	113000	40865164	1902	1902	1902	1902	0
574	20240830	112900	40865164	1902	1902	1902	1902	0
575	20240830	112800	40865164	1902	1902	1902	1902	0
576	20240830	112700	40865164	1902	1902	1902	1902	3
577	20240830	112600	40859458	1900	1900	1900	1900	0
578	20240830	112500	40859458	1900	1900	1900	1900	0
579	20240830	112400	40859458	1900	1900	1900	1900	0
580	20240830	112300	40859458	1900	1900	1900	1900	23
581	20240830	112200	40815758	1910	1910	1910	1910	0
582	20240830	112100	40815758	1910	1910	1910	1910	0
583	20240830	112000	40815758	1910	1910	1910	1910	0
584	20240830	111900	40815758	1910	1910	1910	1910	1
585	20240830	111800	40813848	1900	1900	1900	1900	0
586	20240830	111700	40813848	1900	1900	1900	1900	0
587	20240830	111600	40813848	1900	1900	1900	1900	0
588	20240830	111500	40813848	1900	1901	1901	1900	2000
589	20240830	111400	37013814	1901	1901	1901	1901	0
590	20240830	111300	37013814	1901	1901	1901	1901	0
591	20240830	111200	37013814	1901	1901	1901	1901	0
592	20240830	111100	37013814	1901	1901	1901	1901	0
593	20240830	111000	37013814	1901	1901	1901	1901	0
594	20240830	110900	37013814	1901	1901	1901	1901	0
595	20240830	110800	37013814	1901	1901	1901	1901	0
596	20240830	110700	37013814	1901	1901	1901	1901	0
597	20240830	110600	37013814	1901	1901	1901	1901	170
598	20240830	110500	36690644	1907	1907	1907	1907	0
599	20240830	110400	36690644	1907	1907	1907	1907	0
600	20240830	110300	36690644	1907	1907	1907	1907	0
601	20240830	110200	36690644	1907	1907	1907	1907	0
602	20240830	110100	36690644	1907	1907	1907	1907	0
603	20240830	110000	36690644	1907	1906	1907	1906	300
604	20240830	105900	36118554	1900	1900	1900	1900	0
605	20240830	105800	36118554	1900	1900	1900	1900	0
606	20240830	105700	36118554	1900	1900	1900	1900	0
607	20240830	105600	36118554	1900	1900	1900	1900	0
608	20240830	105500	36118554	1900	1900	1900	1900	0
609	20240830	105400	36118554	1900	1900	1900	1900	0
610	20240830	105300	36118554	1900	1900	1900	1900	0
611	20240830	105200	36118554	1900	1900	1900	1900	0
612	20240830	105100	36118554	1900	1900	1900	1900	0
613	20240830	105000	36118554	1900	1900	1900	1900	23
614	20240830	104900	36074854	1900	1900	1907	1900	571
615	20240830	104800	34989947	1900	1900	1900	1900	350
616	20240830	104700	34324947	1900	1900	1900	1900	0
617	20240830	104600	34324947	1900	1900	1900	1900	875
618	20240830	104500	32662447	1900	1903	1903	1900	875
619	20240830	104400	30999306	1907	1907	1907	1907	0
620	20240830	104300	30999306	1907	1907	1907	1907	24
621	20240830	104200	30953538	1903	1903	1903	1903	1311
622	20240830	104100	28458705	1903	1903	1903	1903	0
623	20240830	104000	28458705	1903	1903	1903	1903	0
624	20240830	103900	28458705	1903	1903	1903	1903	100
625	20240830	103800	28268405	1903	1903	1903	1903	0
626	20240830	103700	28268405	1903	1903	1903	1903	0
627	20240830	103600	28268405	1903	1903	1903	1903	0
628	20240830	103500	28268405	1903	1903	1903	1903	1664
629	20240830	103400	25101813	1903	1903	1903	1903	0
630	20240830	103300	25101813	1903	1906	1906	1903	852
631	20240830	103200	23480443	1910	1910	1910	1910	0
632	20240830	103100	23480443	1910	1910	1910	1910	0
633	20240830	103000	23480443	1910	1910	1910	1910	1
634	20240830	102900	23478533	1904	1904	1904	1904	500
635	20240830	102800	22526533	1910	1910	1910	1910	0
636	20240830	102700	22526533	1910	1910	1910	1910	0
637	20240830	102600	22526533	1910	1910	1910	1910	500
638	20240830	102500	21571533	1910	1910	1910	1910	0
639	20240830	102400	21571533	1910	1910	1910	1910	0
640	20240830	102300	21571533	1910	1910	1910	1910	254
641	20240830	102200	21086393	1910	1910	1910	1910	23
642	20240830	102100	21042463	1909	1909	1909	1909	828
643	20240830	102000	19461811	1912	1912	1912	1912	0
644	20240830	101900	19461811	1912	1912	1912	1912	0
645	20240830	101800	19461811	1912	1912	1912	1912	0
646	20240830	101700	19461811	1912	1903	1912	1903	124
647	20240830	101600	19224930	1902	1902	1902	1902	0
648	20240830	101500	19224930	1902	1902	1902	1902	0
649	20240830	101400	19224930	1902	1902	1902	1902	0
650	20240830	101300	19224930	1902	1902	1902	1902	0
651	20240830	101200	19224930	1902	1902	1902	1902	0
652	20240830	101100	19224930	1902	1902	1902	1902	300
653	20240830	101000	18654330	1912	1912	1912	1912	5
654	20240830	100900	18644770	1912	1912	1912	1912	0
655	20240830	100800	18644770	1912	1912	1912	1912	5
656	20240830	100700	18635210	1912	1912	1912	1912	683
657	20240830	100600	17329314	1912	1911	1912	1911	1141
658	20240830	100500	15147723	1911	1911	1911	1911	1
659	20240830	100400	15145812	1912	1912	1912	1912	0
660	20240830	100300	15145812	1912	1912	1912	1912	11
661	20240830	100200	15124780	1901	1901	1901	1901	926
662	20240830	100100	13364454	1901	1901	1901	1901	1
663	20240830	100000	13362553	1900	1900	1900	1900	26
664	20240830	095900	13313153	1898	1898	1898	1898	0
665	20240830	095800	13313153	1898	1898	1898	1898	0
666	20240830	095700	13313153	1898	1898	1898	1898	0
667	20240830	095600	13313153	1898	1898	1898	1898	0
668	20240830	095500	13313153	1898	1898	1898	1898	0
669	20240830	095400	13313153	1898	1899	1899	1898	243
670	20240830	095300	12851864	1899	1899	1899	1899	0
671	20240830	095200	12851864	1899	1899	1899	1899	0
672	20240830	095100	12851864	1899	1899	1899	1899	94
673	20240830	095000	12673358	1899	1899	1899	1899	5
674	20240830	094900	12663863	1899	1900	1900	1899	1848
675	20240830	094800	9152668	1901	1901	1901	1901	0
676	20240830	094700	9152668	1901	1901	1901	1901	26
677	20240830	094600	9103242	1900	1912	1912	1900	938
678	20240830	094500	7320878	1901	1901	1901	1901	0
679	20240830	094400	7320878	1901	1901	1901	1901	23
680	20240830	094300	7277155	1913	1913	1913	1913	0
681	20240830	094200	7277155	1913	1913	1913	1913	0
682	20240830	094100	7277155	1913	1913	1913	1913	2
683	20240830	094000	7273329	1913	1912	1913	1912	80
684	20240830	093900	7120290	1912	1912	1912	1912	9
685	20240830	093800	7103082	1900	1900	1900	1900	0
686	20240830	093700	7103082	1900	1900	1900	1900	724
687	20240830	093600	5727482	1900	1901	1901	1900	1235
688	20240830	093500	3380472	1914	1914	1914	1914	1
689	20240830	093400	3378558	1914	1914	1914	1914	0
690	20240830	093300	3378558	1914	1914	1914	1914	0
691	20240830	093200	3378558	1914	1914	1914	1914	0
692	20240830	093100	3378558	1914	1914	1914	1914	20
693	20240830	093000	3340278	1914	1914	1914	1914	11
694	20240830	092900	3319224	1917	1917	1917	1917	0
695	20240830	092800	3319224	1917	1917	1917	1917	0
696	20240830	092700	3319224	1917	1917	1917	1917	0
697	20240830	092600	3319224	1917	1917	1917	1917	0
698	20240830	092500	3319224	1917	1917	1917	1917	0
699	20240830	092400	3319224	1917	1917	1917	1917	0
700	20240830	092300	3319224	1917	1917	1917	1917	0
701	20240830	092200	3319224	1917	1917	1917	1917	0
702	20240830	092100	3319224	1917	1916	1917	1916	23
703	20240830	092000	3275150	1900	1900	1900	1900	1
704	20240830	091900	3273250	1900	1900	1900	1900	0
705	20240830	091800	3273250	1900	1900	1900	1900	17
706	20240830	091700	3240950	1917	1917	1917	1917	0
707	20240830	091600	3240950	1917	1917	1917	1917	0
708	20240830	091500	3240950	1917	1905	1917	1905	31
709	20240830	091400	3181643	1885	1890	1890	1885	100
710	20240830	091300	2992796	1905	1905	1905	1905	42
711	20240830	091200	2912786	1905	1905	1905	1905	0
712	20240830	091100	2912786	1905	1917	1917	1905	51
713	20240830	091000	2815346	1920	1920	1920	1920	1
714	20240830	090900	2813426	1920	1920	1920	1920	7
715	20240830	090800	2799986	1920	1899	1920	1899	25
716	20240830	090700	2752349	1918	1918	1918	1918	20
717	20240830	090600	2713989	1920	1920	1920	1920	1
718	20240830	090500	2712069	1922	1922	1922	1922	39
719	20240830	090400	2637111	1922	1889	1922	1889	1326
720	20240830	090300	125940	1890	1890	1890	1890	0
721	20240830	090200	125940	1890	1890	1890	1890	1
722	20240830	090100	124050	1865	1865	1865	1865	0
723	20240830	090000	124050	1865	1880	1880	1865	66