KissMeData/017900/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	190300	123115222	1921	1921	1921	1921	982
3	20240808	190200	123115222	1921	1921	1921	1921	0
4	20240808	190100	123115222	1921	1921	1921	1921	0
5	20240808	190000	123115222	1921	1921	1921	1921	0
6	20240808	185900	123115222	1921	1921	1921	1921	0
7	20240808	185800	123115222	1921	1921	1921	1921	0
8	20240808	185700	123115222	1921	1921	1921	1921	0
9	20240808	185600	123115222	1921	1921	1921	1921	0
10	20240808	185500	123115222	1921	1921	1921	1921	0
11	20240808	185400	123115222	1921	1921	1921	1921	0
12	20240808	185300	123115222	1921	1921	1921	1921	0
13	20240808	185200	123115222	1921	1921	1921	1921	0
14	20240808	185100	123115222	1921	1921	1921	1921	0
15	20240808	185000	123115222	1921	1921	1921	1921	0
16	20240808	184900	123115222	1921	1921	1921	1921	0
17	20240808	184800	123115222	1921	1921	1921	1921	0
18	20240808	184700	123115222	1921	1921	1921	1921	0
19	20240808	184600	123115222	1921	1921	1921	1921	0
20	20240808	184500	123115222	1921	1921	1921	1921	0
21	20240808	184400	123115222	1921	1921	1921	1921	0
22	20240808	184300	123115222	1921	1921	1921	1921	0
23	20240808	184200	123115222	1921	1921	1921	1921	0
24	20240808	184100	123115222	1921	1921	1921	1921	0
25	20240808	184000	123115222	1921	1921	1921	1921	0
26	20240808	183900	123115222	1921	1921	1921	1921	0
27	20240808	183800	123115222	1921	1921	1921	1921	0
28	20240808	183700	123115222	1921	1921	1921	1921	0
29	20240808	183600	123115222	1921	1921	1921	1921	0
30	20240808	183500	123115222	1921	1921	1921	1921	0
31	20240808	183400	123115222	1921	1921	1921	1921	0
32	20240808	183300	123115222	1921	1921	1921	1921	982
33	20240808	183200	123115222	1921	1921	1921	1921	0
34	20240808	183100	123115222	1921	1921	1921	1921	0
35	20240808	183000	123115222	1921	1921	1921	1921	0
36	20240808	182900	123115222	1921	1921	1921	1921	0
37	20240808	182800	123115222	1921	1921	1921	1921	0
38	20240808	182700	123115222	1921	1921	1921	1921	0
39	20240808	182600	123115222	1921	1921	1921	1921	0
40	20240808	182500	123115222	1921	1921	1921	1921	0
41	20240808	182400	123115222	1921	1921	1921	1921	0
42	20240808	182300	123115222	1921	1921	1921	1921	0
43	20240808	182200	123115222	1921	1921	1921	1921	0
44	20240808	182100	123115222	1921	1921	1921	1921	0
45	20240808	182000	123115222	1921	1921	1921	1921	0
46	20240808	181900	123115222	1921	1921	1921	1921	0
47	20240808	181800	123115222	1921	1921	1921	1921	0
48	20240808	181700	123115222	1921	1921	1921	1921	0
49	20240808	181600	123115222	1921	1921	1921	1921	0
50	20240808	181500	123115222	1921	1921	1921	1921	0
51	20240808	181400	123115222	1921	1921	1921	1921	0
52	20240808	181300	123115222	1921	1921	1921	1921	0
53	20240808	181200	123115222	1921	1921	1921	1921	0
54	20240808	181100	123115222	1921	1921	1921	1921	0
55	20240808	181000	123115222	1921	1921	1921	1921	0
56	20240808	180900	123115222	1921	1921	1921	1921	0
57	20240808	180800	123115222	1921	1921	1921	1921	0
58	20240808	180700	123115222	1921	1921	1921	1921	0
59	20240808	180600	123115222	1921	1921	1921	1921	0
60	20240808	180500	123115222	1921	1921	1921	1921	0
61	20240808	180400	123115222	1921	1921	1921	1921	0
62	20240808	180300	123115222	1921	1921	1921	1921	982
63	20240808	180200	123115222	1921	1921	1921	1921	0
64	20240808	180100	123115222	1921	1921	1921	1921	0
65	20240808	180000	123115222	1921	1921	1921	1921	0
66	20240808	175900	123115222	1921	1921	1921	1921	0
67	20240808	175800	123115222	1921	1921	1921	1921	0
68	20240808	175700	123115222	1921	1921	1921	1921	0
69	20240808	175600	123115222	1921	1921	1921	1921	0
70	20240808	175500	123115222	1921	1921	1921	1921	0
71	20240808	175400	123115222	1921	1921	1921	1921	0
72	20240808	175300	123115222	1921	1921	1921	1921	0
73	20240808	175200	123115222	1921	1921	1921	1921	0
74	20240808	175100	123115222	1921	1921	1921	1921	0
75	20240808	175000	123115222	1921	1921	1921	1921	0
76	20240808	174900	123115222	1921	1921	1921	1921	0
77	20240808	174800	123115222	1921	1921	1921	1921	0
78	20240808	174700	123115222	1921	1921	1921	1921	0
79	20240808	174600	123115222	1921	1921	1921	1921	0
80	20240808	174500	123115222	1921	1921	1921	1921	0
81	20240808	174400	123115222	1921	1921	1921	1921	0
82	20240808	174300	123115222	1921	1921	1921	1921	0
83	20240808	174200	123115222	1921	1921	1921	1921	0
84	20240808	174100	123115222	1921	1921	1921	1921	0
85	20240808	174000	123115222	1921	1921	1921	1921	0
86	20240808	173900	123115222	1921	1921	1921	1921	0
87	20240808	173800	123115222	1921	1921	1921	1921	0
88	20240808	173700	123115222	1921	1921	1921	1921	0
89	20240808	173600	123115222	1921	1921	1921	1921	0
90	20240808	173500	123115222	1921	1921	1921	1921	0
91	20240808	173400	123115222	1921	1921	1921	1921	0
92	20240808	173300	123115222	1921	1921	1921	1921	982
93	20240808	173200	123115222	1921	1921	1921	1921	0
94	20240808	173100	123115222	1921	1921	1921	1921	0
95	20240808	173000	123115222	1921	1921	1921	1921	0
96	20240808	172900	123115222	1921	1921	1921	1921	0
97	20240808	172800	123115222	1921	1921	1921	1921	0
98	20240808	172700	123115222	1921	1921	1921	1921	0
99	20240808	172600	123115222	1921	1921	1921	1921	0
100	20240808	172500	123115222	1921	1921	1921	1921	0
101	20240808	172400	123115222	1921	1921	1921	1921	0
102	20240808	172300	123115222	1921	1921	1921	1921	0
103	20240808	172200	123115222	1921	1921	1921	1921	0
104	20240808	172100	123115222	1921	1921	1921	1921	0
105	20240808	172000	123115222	1921	1921	1921	1921	0
106	20240808	171900	123115222	1921	1921	1921	1921	0
107	20240808	171800	123115222	1921	1921	1921	1921	0
108	20240808	171700	123115222	1921	1921	1921	1921	0
109	20240808	171600	123115222	1921	1921	1921	1921	0
110	20240808	171500	123115222	1921	1921	1921	1921	0
111	20240808	171400	123115222	1921	1921	1921	1921	0
112	20240808	171300	123115222	1921	1921	1921	1921	0
113	20240808	171200	123115222	1921	1921	1921	1921	0
114	20240808	171100	123115222	1921	1921	1921	1921	0
115	20240808	171000	123115222	1921	1921	1921	1921	0
116	20240808	170900	123115222	1921	1921	1921	1921	0
117	20240808	170800	123115222	1921	1921	1921	1921	0
118	20240808	170700	123115222	1921	1921	1921	1921	0
119	20240808	170600	123115222	1921	1921	1921	1921	0
120	20240808	170500	123115222	1921	1921	1921	1921	0
121	20240808	170400	123115222	1921	1921	1921	1921	0
122	20240808	170300	123115222	1921	1921	1921	1921	982
123	20240808	170200	123115222	1921	1921	1921	1921	0
124	20240808	170100	123115222	1921	1921	1921	1921	0
125	20240808	170000	123115222	1921	1921	1921	1921	0
126	20240808	165900	123115222	1921	1921	1921	1921	0
127	20240808	165800	123115222	1921	1921	1921	1921	0
128	20240808	165700	123115222	1921	1921	1921	1921	0
129	20240808	165600	123115222	1921	1921	1921	1921	0
130	20240808	165500	123115222	1921	1921	1921	1921	0
131	20240808	165400	123115222	1921	1921	1921	1921	0
132	20240808	165300	123115222	1921	1921	1921	1921	0
133	20240808	165200	123115222	1921	1921	1921	1921	0
134	20240808	165100	123115222	1921	1921	1921	1921	0
135	20240808	165000	123115222	1921	1921	1921	1921	0
136	20240808	164900	123115222	1921	1921	1921	1921	0
137	20240808	164800	123115222	1921	1921	1921	1921	0
138	20240808	164700	123115222	1921	1921	1921	1921	0
139	20240808	164600	123115222	1921	1921	1921	1921	0
140	20240808	164500	123115222	1921	1921	1921	1921	0
141	20240808	164400	123115222	1921	1921	1921	1921	0
142	20240808	164300	123115222	1921	1921	1921	1921	0
143	20240808	164200	123115222	1921	1921	1921	1921	0
144	20240808	164100	123115222	1921	1921	1921	1921	0
145	20240808	164000	123115222	1921	1921	1921	1921	0
146	20240808	163900	123115222	1921	1921	1921	1921	0
147	20240808	163800	123115222	1921	1921	1921	1921	0
148	20240808	163700	123115222	1921	1921	1921	1921	0
149	20240808	163600	123115222	1921	1921	1921	1921	0
150	20240808	163500	123115222	1921	1921	1921	1921	0
151	20240808	163400	123115222	1921	1921	1921	1921	0
152	20240808	163300	123115222	1921	1921	1921	1921	982
153	20240808	163200	123115222	1921	1921	1921	1921	0
154	20240808	163100	123115222	1921	1921	1921	1921	0
155	20240808	163000	123115222	1921	1921	1921	1921	0
156	20240808	162900	123115222	1921	1921	1921	1921	0
157	20240808	162800	123115222	1921	1921	1921	1921	0
158	20240808	162700	123115222	1921	1921	1921	1921	0
159	20240808	162600	123115222	1921	1921	1921	1921	0
160	20240808	162500	123115222	1921	1921	1921	1921	0
161	20240808	162400	123115222	1921	1921	1921	1921	0
162	20240808	162300	123115222	1921	1921	1921	1921	0
163	20240808	162200	123115222	1921	1921	1921	1921	0
164	20240808	162100	123115222	1921	1921	1921	1921	0
165	20240808	162000	123115222	1921	1921	1921	1921	0
166	20240808	161900	123115222	1921	1921	1921	1921	0
167	20240808	161800	123115222	1921	1921	1921	1921	0
168	20240808	161700	123115222	1921	1921	1921	1921	0
169	20240808	161600	123115222	1921	1921	1921	1921	0
170	20240808	161500	123115222	1921	1921	1921	1921	0
171	20240808	161400	123115222	1921	1921	1921	1921	0
172	20240808	161300	123115222	1921	1921	1921	1921	0
173	20240808	161200	123115222	1921	1921	1921	1921	0
174	20240808	161100	123115222	1921	1921	1921	1921	0
175	20240808	161000	123115222	1921	1921	1921	1921	0
176	20240808	160900	123115222	1921	1921	1921	1921	0
177	20240808	160800	123115222	1921	1921	1921	1921	0
178	20240808	160700	123115222	1921	1921	1921	1921	0
179	20240808	160600	123115222	1921	1921	1921	1921	0
180	20240808	160500	123115222	1921	1921	1921	1921	0
181	20240808	160400	123115222	1921	1921	1921	1921	0
182	20240808	160300	123115222	1921	1921	1921	1921	982
183	20240808	160200	123115222	1921	1921	1921	1921	0
184	20240808	160100	123115222	1921	1921	1921	1921	0
185	20240808	160000	123115222	1921	1921	1921	1921	0
186	20240808	155900	123115222	1921	1921	1921	1921	0
187	20240808	155800	123115222	1921	1921	1921	1921	0
188	20240808	155700	123115222	1921	1921	1921	1921	0
189	20240808	155600	123115222	1921	1921	1921	1921	0
190	20240808	155500	123115222	1921	1921	1921	1921	0
191	20240808	155400	123115222	1921	1921	1921	1921	0
192	20240808	155300	123115222	1921	1921	1921	1921	0
193	20240808	155200	123115222	1921	1921	1921	1921	0
194	20240808	155100	123115222	1921	1921	1921	1921	0
195	20240808	155000	123115222	1921	1921	1921	1921	0
196	20240808	154900	123115222	1921	1921	1921	1921	0
197	20240808	154800	123115222	1921	1921	1921	1921	0
198	20240808	154700	123115222	1921	1921	1921	1921	0
199	20240808	154600	123115222	1921	1921	1921	1921	0
200	20240808	154500	123115222	1921	1921	1921	1921	0
201	20240808	154400	123115222	1921	1921	1921	1921	0
202	20240808	154300	123115222	1921	1921	1921	1921	0
203	20240808	154200	123115222	1921	1921	1921	1921	0
204	20240808	154100	123115222	1921	1921	1921	1921	0
205	20240808	154000	123115222	1921	1921	1921	1921	0
206	20240808	153900	123115222	1921	1921	1921	1921	0
207	20240808	153800	123115222	1921	1921	1921	1921	0
208	20240808	153700	123115222	1921	1921	1921	1921	0
209	20240808	153600	123115222	1921	1921	1921	1921	0
210	20240808	153500	123115222	1921	1921	1921	1921	0
211	20240808	153400	123115222	1921	1921	1921	1921	0
212	20240808	153300	123115222	1921	1921	1921	1921	982
213	20240808	153200	123115222	1921	1921	1921	1921	0
214	20240808	153100	123115222	1921	1921	1921	1921	0
215	20240808	153000	123115222	1921	1921	1921	1921	982
216	20240808	152900	121228800	1920	1920	1920	1920	0
217	20240808	152800	121228800	1920	1920	1920	1920	0
218	20240808	152700	121228800	1920	1920	1920	1920	0
219	20240808	152600	121228800	1920	1920	1920	1920	0
220	20240808	152500	121228800	1920	1920	1920	1920	0
221	20240808	152400	121228800	1920	1920	1920	1920	0
222	20240808	152300	121228800	1920	1920	1920	1920	0
223	20240808	152200	121228800	1920	1920	1920	1920	0
224	20240808	152100	121228800	1920	1920	1920	1920	0
225	20240808	152000	121228800	1920	1920	1920	1920	0
226	20240808	151900	121228800	1920	1920	1920	1920	8
227	20240808	151800	121213440	1920	1920	1920	1920	88
228	20240808	151700	121044480	1920	1927	1927	1920	2
229	20240808	151600	121040633	1920	1920	1920	1920	0
230	20240808	151500	121040633	1920	1923	1923	1920	1001
231	20240808	151400	119117417	1923	1923	1928	1923	3
232	20240808	151300	119111643	1923	1927	1927	1923	39
233	20240808	151200	119036494	1923	1923	1923	1923	4
234	20240808	151100	119028802	1922	1923	1923	1922	823
235	20240808	151000	117446424	1923	1928	1928	1923	2
236	20240808	150900	117442573	1922	1926	1929	1922	3
237	20240808	150800	117436796	1921	1926	1926	1921	13
238	20240808	150700	117411763	1920	1920	1920	1920	8
239	20240808	150600	117396403	1920	1923	1923	1920	346
240	20240808	150500	116731175	1923	1926	1926	1923	1171
241	20240808	150400	114478123	1933	1933	1933	1933	1
242	20240808	150300	114476190	1927	1930	1930	1927	200
243	20240808	150200	114090696	1931	1937	1937	1931	55
244	20240808	150100	113984221	1937	1931	1937	1931	39
245	20240808	150000	113908906	1938	1930	1938	1929	179
246	20240808	145900	113563501	1938	1938	1938	1938	0
247	20240808	145800	113563501	1938	1938	1938	1938	0
248	20240808	145700	113563501	1938	1938	1938	1938	0
249	20240808	145600	113563501	1938	1938	1938	1938	0
250	20240808	145500	113563501	1938	1938	1938	1938	109
251	20240808	145400	113352259	1938	1938	1938	1938	0
252	20240808	145300	113352259	1938	1938	1938	1938	17
253	20240808	145200	113319313	1939	1939	1939	1939	0
254	20240808	145100	113319313	1939	1939	1939	1939	0
255	20240808	145000	113319313	1939	1939	1939	1939	0
256	20240808	144900	113319313	1939	1939	1939	1939	0
257	20240808	144800	113319313	1939	1929	1939	1929	136
258	20240808	144700	113056109	1941	1941	1941	1941	0
259	20240808	144600	113056109	1941	1941	1941	1941	0
260	20240808	144500	113056109	1941	1940	1941	1940	11
261	20240808	144400	113034768	1940	1940	1940	1940	2
262	20240808	144300	113030888	1941	1927	1941	1927	49
263	20240808	144200	112936348	1941	1941	1941	1941	1
264	20240808	144100	112934407	1942	1942	1942	1942	0
265	20240808	144000	112934407	1942	1942	1942	1942	0
266	20240808	143900	112934407	1942	1942	1942	1942	0
267	20240808	143800	112934407	1942	1941	1942	1941	3
268	20240808	143700	112928583	1942	1942	1942	1942	0
269	20240808	143600	112928583	1942	1942	1942	1942	0
270	20240808	143500	112928583	1942	1942	1942	1942	0
271	20240808	143400	112928583	1942	1942	1942	1942	0
272	20240808	143300	112928583	1942	1942	1942	1942	0
273	20240808	143200	112928583	1942	1942	1942	1942	1
274	20240808	143100	112926641	1942	1942	1942	1942	1
275	20240808	143000	112924699	1943	1943	1943	1943	0
276	20240808	142900	112924699	1943	1943	1943	1943	0
277	20240808	142800	112924699	1943	1943	1943	1943	2
278	20240808	142700	112920813	1943	1942	1943	1942	2
279	20240808	142600	112916928	1941	1935	1941	1935	10059
280	20240808	142500	93408842	1936	1936	1936	1936	0
281	20240808	142400	93408842	1936	1936	1936	1936	0
282	20240808	142300	93408842	1936	1936	1936	1936	0
283	20240808	142200	93408842	1936	1936	1936	1936	0
284	20240808	142100	93408842	1936	1936	1936	1936	0
285	20240808	142000	93408842	1936	1936	1936	1936	1
286	20240808	141900	93406906	1935	1935	1935	1935	901
287	20240808	141800	91663471	1935	1935	1935	1935	0
288	20240808	141700	91663471	1935	1935	1935	1935	0
289	20240808	141600	91663471	1935	1935	1935	1935	0
290	20240808	141500	91663471	1935	1935	1935	1935	0
291	20240808	141400	91663471	1935	1935	1935	1935	0
292	20240808	141300	91663471	1935	1935	1935	1935	4
293	20240808	141200	91655731	1935	1935	1935	1935	0
294	20240808	141100	91655731	1935	1935	1935	1935	0
295	20240808	141000	91655731	1935	1935	1935	1935	0
296	20240808	140900	91655731	1935	1935	1935	1935	1
297	20240808	140800	91653796	1935	1935	1935	1935	0
298	20240808	140700	91653796	1935	1935	1935	1935	0
299	20240808	140600	91653796	1935	1935	1935	1935	0
300	20240808	140500	91653796	1935	1935	1935	1935	1
301	20240808	140400	91651861	1930	1930	1930	1930	0
302	20240808	140300	91651861	1930	1930	1930	1930	43
303	20240808	140200	91568871	1935	1935	1935	1935	0
304	20240808	140100	91568871	1935	1935	1935	1935	0
305	20240808	140000	91568871	1935	1935	1935	1935	0
306	20240808	135900	91568871	1935	1935	1935	1935	0
307	20240808	135800	91568871	1935	1935	1935	1935	0
308	20240808	135700	91568871	1935	1935	1935	1935	0
309	20240808	135600	91568871	1935	1935	1935	1935	0
310	20240808	135500	91568871	1935	1935	1935	1935	0
311	20240808	135400	91568871	1935	1935	1935	1935	0
312	20240808	135300	91568871	1935	1935	1935	1935	0
313	20240808	135200	91568871	1935	1935	1935	1935	0
314	20240808	135100	91568871	1935	1935	1935	1935	5
315	20240808	135000	91559196	1935	1935	1935	1935	0
316	20240808	134900	91559196	1935	1935	1935	1935	0
317	20240808	134800	91559196	1935	1935	1935	1935	1
318	20240808	134700	91557261	1925	1925	1925	1925	0
319	20240808	134600	91557261	1925	1925	1925	1925	0
320	20240808	134500	91557261	1925	1925	1925	1925	0
321	20240808	134400	91557261	1925	1925	1925	1925	0
322	20240808	134300	91557261	1925	1925	1925	1925	35
323	20240808	134200	91489886	1925	1925	1925	1925	0
324	20240808	134100	91489886	1925	1925	1925	1925	0
325	20240808	134000	91489886	1925	1925	1925	1925	0
326	20240808	133900	91489886	1925	1925	1925	1925	0
327	20240808	133800	91489886	1925	1925	1925	1925	0
328	20240808	133700	91489886	1925	1925	1925	1925	0
329	20240808	133600	91489886	1925	1928	1928	1925	40
330	20240808	133500	91412811	1928	1929	1929	1928	250
331	20240808	133400	90930602	1939	1939	1939	1939	21
332	20240808	133300	90889883	1939	1939	1939	1939	0
333	20240808	133200	90889883	1939	1939	1939	1939	0
334	20240808	133100	90889883	1939	1932	1939	1929	7801
335	20240808	133000	75835462	1939	1939	1939	1939	0
336	20240808	132900	75835462	1939	1939	1939	1939	0
337	20240808	132800	75835462	1939	1939	1939	1939	0
338	20240808	132700	75835462	1939	1939	1939	1939	0
339	20240808	132600	75835462	1939	1939	1939	1939	87
340	20240808	132500	75666769	1939	1939	1939	1939	0
341	20240808	132400	75666769	1939	1939	1939	1939	10
342	20240808	132300	75647379	1939	1939	1939	1939	0
343	20240808	132200	75647379	1939	1939	1939	1939	1
344	20240808	132100	75645440	1939	1939	1939	1939	0
345	20240808	132000	75645440	1939	1939	1939	1939	0
346	20240808	131900	75645440	1939	1939	1939	1939	0
347	20240808	131800	75645440	1939	1939	1939	1939	0
348	20240808	131700	75645440	1939	1939	1939	1939	0
349	20240808	131600	75645440	1939	1939	1939	1939	0
350	20240808	131500	75645440	1939	1939	1939	1939	0
351	20240808	131400	75645440	1939	1939	1939	1939	0
352	20240808	131300	75645440	1939	1939	1939	1939	0
353	20240808	131200	75645440	1939	1939	1939	1939	0
354	20240808	131100	75645440	1939	1939	1939	1939	0
355	20240808	131000	75645440	1939	1939	1939	1939	0
356	20240808	130900	75645440	1939	1939	1939	1939	0
357	20240808	130800	75645440	1939	1939	1939	1939	2
358	20240808	130700	75641562	1932	1932	1932	1932	0
359	20240808	130600	75641562	1932	1932	1932	1932	0
360	20240808	130500	75641562	1932	1932	1932	1932	0
361	20240808	130400	75641562	1932	1933	1933	1932	61
362	20240808	130300	75523694	1935	1935	1935	1935	1224
363	20240808	130200	73155254	1935	1935	1935	1935	1
364	20240808	130100	73153319	1940	1939	1940	1939	89
365	20240808	130000	72980668	1939	1939	1939	1939	1
366	20240808	125900	72978729	1935	1935	1935	1935	30
367	20240808	125800	72920679	1940	1940	1940	1940	0
368	20240808	125700	72920679	1940	1940	1940	1940	30
369	20240808	125600	72862479	1940	1940	1940	1940	0
370	20240808	125500	72862479	1940	1940	1940	1940	0
371	20240808	125400	72862479	1940	1940	1940	1940	0
372	20240808	125300	72862479	1940	1940	1940	1940	0
373	20240808	125200	72862479	1940	1940	1940	1940	2
374	20240808	125100	72858599	1935	1939	1939	1935	11
375	20240808	125000	72837274	1940	1940	1940	1934	7
376	20240808	124900	72823700	1935	1933	1935	1933	176
377	20240808	124800	72483142	1935	1934	1935	1932	497
378	20240808	124700	71521747	1932	1932	1932	1932	0
379	20240808	124600	71521747	1932	1932	1932	1932	1
380	20240808	124500	71519815	1934	1934	1934	1934	0
381	20240808	124400	71519815	1934	1934	1934	1934	1
382	20240808	124300	71517881	1932	1931	1932	1931	10
383	20240808	124200	71498570	1931	1931	1931	1931	0
384	20240808	124100	71498570	1931	1931	1931	1931	1
385	20240808	124000	71496639	1928	1928	1928	1928	0
386	20240808	123900	71496639	1928	1928	1928	1928	0
387	20240808	123800	71496639	1928	1928	1928	1928	0
388	20240808	123700	71496639	1928	1930	1930	1928	132
389	20240808	123600	71241881	1928	1928	1928	1928	0
390	20240808	123500	71241881	1928	1928	1928	1928	0
391	20240808	123400	71241881	1928	1928	1928	1928	0
392	20240808	123300	71241881	1928	1928	1928	1928	0
393	20240808	123200	71241881	1928	1928	1928	1928	0
394	20240808	123100	71241881	1928	1928	1928	1928	0
395	20240808	123000	71241881	1928	1928	1928	1928	0
396	20240808	122900	71241881	1928	1930	1930	1928	201
397	20240808	122800	70853953	1930	1930	1930	1930	509
398	20240808	122700	69871583	1928	1928	1928	1928	1
399	20240808	122600	69869655	1934	1934	1934	1934	1
400	20240808	122500	69867721	1928	1928	1928	1928	1
401	20240808	122400	69865793	1930	1930	1930	1930	9
402	20240808	122300	69848423	1926	1926	1926	1926	0
403	20240808	122200	69848423	1926	1926	1926	1926	0
404	20240808	122100	69848423	1926	1929	1929	1926	101
405	20240808	122000	69653597	1925	1932	1932	1925	2
406	20240808	121900	69649740	1924	1931	1931	1924	69
407	20240808	121800	69516508	1924	1924	1924	1924	0
408	20240808	121700	69516508	1924	1924	1924	1924	0
409	20240808	121600	69516508	1924	1924	1924	1924	1
410	20240808	121500	69514584	1934	1934	1934	1934	0
411	20240808	121400	69514584	1934	1934	1934	1934	1
412	20240808	121300	69512650	1924	1924	1924	1924	1
413	20240808	121200	69510726	1934	1924	1934	1924	2
414	20240808	121100	69506868	1934	1934	1934	1934	1
415	20240808	121000	69504934	1924	1924	1924	1924	6
416	20240808	120900	69493390	1924	1924	1924	1924	0
417	20240808	120800	69493390	1924	1924	1924	1924	0
418	20240808	120700	69493390	1924	1924	1924	1924	0
419	20240808	120600	69493390	1924	1924	1924	1924	1
420	20240808	120500	69491466	1933	1933	1933	1933	78
421	20240808	120400	69340692	1933	1933	1933	1933	0
422	20240808	120300	69340692	1933	1933	1933	1933	0
423	20240808	120200	69340692	1933	1933	1933	1933	1
424	20240808	120100	69338759	1924	1924	1924	1924	0
425	20240808	120000	69338759	1924	1924	1924	1924	0
426	20240808	115900	69338759	1924	1924	1924	1924	0
427	20240808	115800	69338759	1924	1924	1924	1924	0
428	20240808	115700	69338759	1924	1924	1924	1924	0
429	20240808	115600	69338759	1924	1924	1924	1924	0
430	20240808	115500	69338759	1924	1924	1924	1924	1
431	20240808	115400	69336835	1924	1924	1924	1924	0
432	20240808	115300	69336835	1924	1924	1924	1924	1
433	20240808	115200	69334911	1933	1933	1933	1933	0
434	20240808	115100	69334911	1933	1933	1933	1933	1
435	20240808	115000	69332978	1924	1924	1924	1924	1
436	20240808	114900	69331054	1933	1933	1933	1933	1
437	20240808	114800	69329121	1923	1923	1923	1923	0
438	20240808	114700	69329121	1923	1923	1923	1923	0
439	20240808	114600	69329121	1923	1923	1923	1923	1
440	20240808	114500	69327198	1933	1933	1933	1933	1
441	20240808	114400	69325265	1923	1923	1934	1923	5
442	20240808	114300	69315620	1934	1934	1934	1923	3
443	20240808	114200	69309829	1923	1934	1934	1923	9
444	20240808	114100	69292495	1923	1923	1923	1923	1
445	20240808	114000	69290572	1932	1932	1932	1932	1
446	20240808	113900	69288640	1923	1923	1923	1923	1
447	20240808	113800	69286717	1932	1933	1933	1923	3
448	20240808	113700	69280929	1923	1935	1935	1923	5
449	20240808	113600	69271277	1923	1923	1923	1923	0
450	20240808	113500	69271277	1923	1923	1924	1923	7
451	20240808	113400	69257811	1935	1935	1935	1935	1
452	20240808	113300	69255876	1923	1923	1923	1923	0
453	20240808	113200	69255876	1923	1923	1923	1923	0
454	20240808	113100	69255876	1923	1935	1935	1923	5
455	20240808	113000	69246246	1923	1923	1923	1923	0
456	20240808	112900	69246246	1923	1924	1924	1923	3
457	20240808	112800	69240475	1923	1929	1935	1923	10
458	20240808	112700	69221180	1922	1922	1922	1922	0
459	20240808	112600	69221180	1922	1922	1922	1922	1
460	20240808	112500	69219258	1935	1935	1935	1935	20
461	20240808	112400	69180558	1922	1922	1922	1922	0
462	20240808	112300	69180558	1922	1922	1922	1922	1
463	20240808	112200	69178636	1935	1935	1935	1935	1
464	20240808	112100	69176701	1922	1922	1922	1922	0
465	20240808	112000	69176701	1922	1922	1922	1922	0
466	20240808	111900	69176701	1922	1924	1924	1922	5
467	20240808	111800	69167083	1924	1930	1930	1924	200
468	20240808	111700	68781734	1930	1930	1930	1930	0
469	20240808	111600	68781734	1930	1930	1930	1930	306
470	20240808	111500	68191154	1930	1930	1930	1930	0
471	20240808	111400	68191154	1930	1930	1930	1930	1004
472	20240808	111300	66253434	1930	1930	1930	1930	0
473	20240808	111200	66253434	1930	1930	1930	1930	0
474	20240808	111100	66253434	1930	1930	1930	1930	1
475	20240808	111000	66251504	1934	1932	1934	1931	3831
476	20240808	110900	58844823	1931	1931	1931	1931	1038
477	20240808	110800	56840445	1930	1930	1930	1930	2100
478	20240808	110700	52787445	1930	1930	1930	1930	0
479	20240808	110600	52787445	1930	1930	1930	1930	0
480	20240808	110500	52787445	1930	1930	1930	1930	0
481	20240808	110400	52787445	1930	1930	1930	1930	29
482	20240808	110300	52731475	1930	1930	1930	1930	0
483	20240808	110200	52731475	1930	1930	1930	1930	0
484	20240808	110100	52731475	1930	1930	1930	1930	0
485	20240808	110000	52731475	1930	1930	1930	1930	0
486	20240808	105900	52731475	1930	1930	1930	1930	1
487	20240808	105800	52729545	1932	1932	1932	1932	0
488	20240808	105700	52729545	1932	1932	1932	1932	1
489	20240808	105600	52727613	1930	1930	1930	1930	130
490	20240808	105500	52476713	1930	1930	1930	1930	0
491	20240808	105400	52476713	1930	1930	1930	1930	0
492	20240808	105300	52476713	1930	1930	1930	1930	0
493	20240808	105200	52476713	1930	1930	1930	1924	32
494	20240808	105100	52415133	1925	1925	1925	1925	66
495	20240808	105000	52288083	1933	1933	1933	1933	0
496	20240808	104900	52288083	1933	1933	1933	1933	0
497	20240808	104800	52288083	1933	1933	1933	1933	0
498	20240808	104700	52288083	1933	1925	1933	1925	2
499	20240808	104600	52284225	1933	1933	1933	1933	2
500	20240808	104500	52280359	1934	1934	1934	1934	0
501	20240808	104400	52280359	1934	1934	1934	1934	0
502	20240808	104300	52280359	1934	1934	1934	1934	0
503	20240808	104200	52280359	1934	1934	1934	1934	0
504	20240808	104100	52280359	1934	1934	1934	1934	0
505	20240808	104000	52280359	1934	1934	1934	1934	0
506	20240808	103900	52280359	1934	1925	1934	1925	949
507	20240808	103800	50453462	1925	1926	1926	1925	2
508	20240808	103700	50449611	1934	1934	1934	1934	0
509	20240808	103600	50449611	1934	1934	1934	1934	0
510	20240808	103500	50449611	1934	1934	1934	1934	0
511	20240808	103400	50449611	1934	1927	1934	1927	21
512	20240808	103300	50409137	1934	1927	1934	1927	12
513	20240808	103200	50386006	1930	1930	1930	1930	1
514	20240808	103100	50384076	1934	1934	1934	1934	1
515	20240808	103000	50382142	1934	1934	1934	1934	0
516	20240808	102900	50382142	1934	1934	1934	1934	0
517	20240808	102800	50382142	1934	1934	1934	1934	0
518	20240808	102700	50382142	1934	1934	1934	1934	4
519	20240808	102600	50374406	1934	1934	1934	1934	0
520	20240808	102500	50374406	1934	1934	1934	1934	0
521	20240808	102400	50374406	1934	1919	1934	1919	3
522	20240808	102300	50368634	1935	1935	1935	1935	0
523	20240808	102200	50368634	1935	1935	1935	1935	0
524	20240808	102100	50368634	1935	1935	1935	1935	0
525	20240808	102000	50368634	1935	1935	1935	1935	0
526	20240808	101900	50368634	1935	1922	1935	1922	1322
527	20240808	101800	47827737	1920	1919	1920	1919	2389
528	20240808	101700	43241681	1919	1919	1919	1919	0
529	20240808	101600	43241681	1919	1919	1919	1919	1
530	20240808	101500	43239762	1910	1908	1910	1908	720
531	20240808	101400	41865002	1920	1920	1920	1920	0
532	20240808	101300	41865002	1920	1920	1920	1920	0
533	20240808	101200	41865002	1920	1911	1920	1908	401
534	20240808	101100	41099450	1920	1920	1920	1920	0
535	20240808	101000	41099450	1920	1920	1920	1920	0
536	20240808	100900	41099450	1920	1920	1920	1920	1
537	20240808	100800	41097530	1911	1911	1911	1911	16
538	20240808	100700	41066954	1910	1920	1920	1910	231
539	20240808	100600	40625453	1920	1920	1920	1920	0
540	20240808	100500	40625453	1920	1920	1920	1920	0
541	20240808	100400	40625453	1920	1920	1920	1920	0
542	20240808	100300	40625453	1920	1920	1920	1920	0
543	20240808	100200	40625453	1920	1920	1920	1920	0
544	20240808	100100	40625453	1920	1920	1920	1920	0
545	20240808	100000	40625453	1920	1920	1920	1920	0
546	20240808	095900	40625453	1920	1920	1920	1920	0
547	20240808	095800	40625453	1920	1920	1920	1920	0
548	20240808	095700	40625453	1920	1920	1920	1920	0
549	20240808	095600	40625453	1920	1920	1920	1920	0
550	20240808	095500	40625453	1920	1920	1920	1920	0
551	20240808	095400	40625453	1920	1920	1920	1920	0
552	20240808	095300	40625453	1920	1920	1920	1920	5
553	20240808	095200	40615853	1923	1923	1923	1923	0
554	20240808	095100	40615853	1923	1923	1923	1923	0
555	20240808	095000	40615853	1923	1923	1923	1923	0
556	20240808	094900	40615853	1923	1923	1923	1923	0
557	20240808	094800	40615853	1923	1923	1923	1923	0
558	20240808	094700	40615853	1923	1909	1923	1909	419
559	20240808	094600	39815968	1911	1912	1912	1911	709
560	20240808	094500	38460869	1913	1915	1915	1913	415
561	20240808	094400	37666846	1925	1915	1925	1915	2
562	20240808	094300	37663006	1916	1918	1918	1916	27
563	20240808	094200	37611272	1919	1919	1919	1919	8
564	20240808	094100	37595920	1928	1919	1928	1919	23
565	20240808	094000	37551754	1930	1930	1930	1930	1
566	20240808	093900	37549824	1920	1920	1920	1920	0
567	20240808	093800	37549824	1920	1920	1920	1920	101
568	20240808	093700	37355904	1934	1934	1934	1934	0
569	20240808	093600	37355904	1934	1924	1934	1924	28
570	20240808	093500	37301787	1935	1935	1935	1935	0
571	20240808	093400	37301787	1935	1925	1935	1925	46
572	20240808	093300	37213227	1925	1925	1925	1925	5
573	20240808	093200	37203602	1925	1925	1925	1925	0
574	20240808	093100	37203602	1925	1927	1927	1925	100
575	20240808	093000	37011100	1930	1930	1930	1930	1
576	20240808	092900	37009170	1930	1932	1932	1930	934
577	20240808	092800	35206159	1932	1932	1932	1932	1
578	20240808	092700	35204227	1949	1948	1949	1948	50
579	20240808	092600	35106779	1948	1931	1948	1931	26
580	20240808	092500	35056539	1931	1931	1931	1931	56
581	20240808	092400	34948403	1931	1931	1931	1931	10
582	20240808	092300	34929093	1931	1950	1950	1931	2
583	20240808	092200	34925212	1931	1931	1931	1931	0
584	20240808	092100	34925212	1931	1936	1936	1931	2
585	20240808	092000	34921345	1931	1931	1931	1931	0
586	20240808	091900	34921345	1931	1935	1935	1931	22
587	20240808	091800	34878843	1949	1949	1949	1949	401
588	20240808	091700	34097294	1931	1931	1951	1931	7
589	20240808	091600	34083681	1949	1931	1949	1931	1183
590	20240808	091500	31778127	1947	1931	1947	1931	34
591	20240808	091400	31711947	1947	1947	1947	1947	1
592	20240808	091300	31710000	1927	1927	1927	1927	1
593	20240808	091200	31708073	1927	1927	1927	1927	1
594	20240808	091100	31706146	1950	1950	1950	1950	0
595	20240808	091000	31706146	1950	1927	1950	1927	1001
596	20240808	090900	29754292	1950	1937	1950	1937	1001
597	20240808	090800	27805235	1925	1929	1929	1925	2
598	20240808	090700	27801381	1929	1930	1930	1929	2
599	20240808	090600	27797522	1930	1930	1930	1930	1050
600	20240808	090500	25771022	1929	1925	1929	1924	252
601	20240808	090400	25285172	1927	1924	1927	1924	1831
602	20240808	090300	21762286	1912	1924	1924	1912	21
603	20240808	090200	21721894	1911	1917	1917	1911	474
604	20240808	090100	20813242	1921	1921	1921	1921	3671
605	20240808	090000	13761251	1921	1928	1928	1921	7144