KissMeData/017900/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190300	264172931	1956	1956	1956	1956	1158
3	20240809	190200	264172931	1956	1956	1956	1956	0
4	20240809	190100	264172931	1956	1956	1956	1956	0
5	20240809	190000	264172931	1956	1956	1956	1956	0
6	20240809	185900	264172931	1956	1956	1956	1956	0
7	20240809	185800	264172931	1956	1956	1956	1956	0
8	20240809	185700	264172931	1956	1956	1956	1956	0
9	20240809	185600	264172931	1956	1956	1956	1956	0
10	20240809	185500	264172931	1956	1956	1956	1956	0
11	20240809	185400	264172931	1956	1956	1956	1956	0
12	20240809	185300	264172931	1956	1956	1956	1956	0
13	20240809	185200	264172931	1956	1956	1956	1956	0
14	20240809	185100	264172931	1956	1956	1956	1956	0
15	20240809	185000	264172931	1956	1956	1956	1956	0
16	20240809	184900	264172931	1956	1956	1956	1956	0
17	20240809	184800	264172931	1956	1956	1956	1956	0
18	20240809	184700	264172931	1956	1956	1956	1956	0
19	20240809	184600	264172931	1956	1956	1956	1956	0
20	20240809	184500	264172931	1956	1956	1956	1956	0
21	20240809	184400	264172931	1956	1956	1956	1956	0
22	20240809	184300	264172931	1956	1956	1956	1956	0
23	20240809	184200	264172931	1956	1956	1956	1956	0
24	20240809	184100	264172931	1956	1956	1956	1956	0
25	20240809	184000	264172931	1956	1956	1956	1956	0
26	20240809	183900	264172931	1956	1956	1956	1956	0
27	20240809	183800	264172931	1956	1956	1956	1956	0
28	20240809	183700	264172931	1956	1956	1956	1956	0
29	20240809	183600	264172931	1956	1956	1956	1956	0
30	20240809	183500	264172931	1956	1956	1956	1956	0
31	20240809	183400	264172931	1956	1956	1956	1956	0
32	20240809	183300	264172931	1956	1956	1956	1956	1158
33	20240809	183200	264172931	1956	1956	1956	1956	0
34	20240809	183100	264172931	1956	1956	1956	1956	0
35	20240809	183000	264172931	1956	1956	1956	1956	0
36	20240809	182900	264172931	1956	1956	1956	1956	0
37	20240809	182800	264172931	1956	1956	1956	1956	0
38	20240809	182700	264172931	1956	1956	1956	1956	0
39	20240809	182600	264172931	1956	1956	1956	1956	0
40	20240809	182500	264172931	1956	1956	1956	1956	0
41	20240809	182400	264172931	1956	1956	1956	1956	0
42	20240809	182300	264172931	1956	1956	1956	1956	0
43	20240809	182200	264172931	1956	1956	1956	1956	0
44	20240809	182100	264172931	1956	1956	1956	1956	0
45	20240809	182000	264172931	1956	1956	1956	1956	0
46	20240809	181900	264172931	1956	1956	1956	1956	0
47	20240809	181800	264172931	1956	1956	1956	1956	0
48	20240809	181700	264172931	1956	1956	1956	1956	0
49	20240809	181600	264172931	1956	1956	1956	1956	0
50	20240809	181500	264172931	1956	1956	1956	1956	0
51	20240809	181400	264172931	1956	1956	1956	1956	0
52	20240809	181300	264172931	1956	1956	1956	1956	0
53	20240809	181200	264172931	1956	1956	1956	1956	0
54	20240809	181100	264172931	1956	1956	1956	1956	0
55	20240809	181000	264172931	1956	1956	1956	1956	0
56	20240809	180900	264172931	1956	1956	1956	1956	0
57	20240809	180800	264172931	1956	1956	1956	1956	0
58	20240809	180700	264172931	1956	1956	1956	1956	0
59	20240809	180600	264172931	1956	1956	1956	1956	0
60	20240809	180500	264172931	1956	1956	1956	1956	0
61	20240809	180400	264172931	1956	1956	1956	1956	0
62	20240809	180300	264172931	1956	1956	1956	1956	1158
63	20240809	180200	264172931	1956	1956	1956	1956	0
64	20240809	180100	264172931	1956	1956	1956	1956	0
65	20240809	180000	264172931	1956	1956	1956	1956	0
66	20240809	175900	264172931	1956	1956	1956	1956	0
67	20240809	175800	264172931	1956	1956	1956	1956	0
68	20240809	175700	264172931	1956	1956	1956	1956	0
69	20240809	175600	264172931	1956	1956	1956	1956	0
70	20240809	175500	264172931	1956	1956	1956	1956	0
71	20240809	175400	264172931	1956	1956	1956	1956	0
72	20240809	175300	264172931	1956	1956	1956	1956	0
73	20240809	175200	264172931	1956	1956	1956	1956	0
74	20240809	175100	264172931	1956	1956	1956	1956	0
75	20240809	175000	264172931	1956	1956	1956	1956	0
76	20240809	174900	264172931	1956	1956	1956	1956	0
77	20240809	174800	264172931	1956	1956	1956	1956	0
78	20240809	174700	264172931	1956	1956	1956	1956	0
79	20240809	174600	264172931	1956	1956	1956	1956	0
80	20240809	174500	264172931	1956	1956	1956	1956	0
81	20240809	174400	264172931	1956	1956	1956	1956	0
82	20240809	174300	264172931	1956	1956	1956	1956	0
83	20240809	174200	264172931	1956	1956	1956	1956	0
84	20240809	174100	264172931	1956	1956	1956	1956	0
85	20240809	174000	264172931	1956	1956	1956	1956	0
86	20240809	173900	264172931	1956	1956	1956	1956	0
87	20240809	173800	264172931	1956	1956	1956	1956	0
88	20240809	173700	264172931	1956	1956	1956	1956	0
89	20240809	173600	264172931	1956	1956	1956	1956	0
90	20240809	173500	264172931	1956	1956	1956	1956	0
91	20240809	173400	264172931	1956	1956	1956	1956	0
92	20240809	173300	264172931	1956	1956	1956	1956	1158
93	20240809	173200	264172931	1956	1956	1956	1956	0
94	20240809	173100	264172931	1956	1956	1956	1956	0
95	20240809	173000	264172931	1956	1956	1956	1956	0
96	20240809	172900	264172931	1956	1956	1956	1956	0
97	20240809	172800	264172931	1956	1956	1956	1956	0
98	20240809	172700	264172931	1956	1956	1956	1956	0
99	20240809	172600	264172931	1956	1956	1956	1956	0
100	20240809	172500	264172931	1956	1956	1956	1956	0
101	20240809	172400	264172931	1956	1956	1956	1956	0
102	20240809	172300	264172931	1956	1956	1956	1956	0
103	20240809	172200	264172931	1956	1956	1956	1956	0
104	20240809	172100	264172931	1956	1956	1956	1956	0
105	20240809	172000	264172931	1956	1956	1956	1956	0
106	20240809	171900	264172931	1956	1956	1956	1956	0
107	20240809	171800	264172931	1956	1956	1956	1956	0
108	20240809	171700	264172931	1956	1956	1956	1956	0
109	20240809	171600	264172931	1956	1956	1956	1956	0
110	20240809	171500	264172931	1956	1956	1956	1956	0
111	20240809	171400	264172931	1956	1956	1956	1956	0
112	20240809	171300	264172931	1956	1956	1956	1956	0
113	20240809	171200	264172931	1956	1956	1956	1956	0
114	20240809	171100	264172931	1956	1956	1956	1956	0
115	20240809	171000	264172931	1956	1956	1956	1956	0
116	20240809	170900	264172931	1956	1956	1956	1956	0
117	20240809	170800	264172931	1956	1956	1956	1956	0
118	20240809	170700	264172931	1956	1956	1956	1956	0
119	20240809	170600	264172931	1956	1956	1956	1956	0
120	20240809	170500	264172931	1956	1956	1956	1956	0
121	20240809	170400	264172931	1956	1956	1956	1956	0
122	20240809	170300	264172931	1956	1956	1956	1956	1158
123	20240809	170200	264172931	1956	1956	1956	1956	0
124	20240809	170100	264172931	1956	1956	1956	1956	0
125	20240809	170000	264172931	1956	1956	1956	1956	0
126	20240809	165900	264172931	1956	1956	1956	1956	0
127	20240809	165800	264172931	1956	1956	1956	1956	0
128	20240809	165700	264172931	1956	1956	1956	1956	0
129	20240809	165600	264172931	1956	1956	1956	1956	0
130	20240809	165500	264172931	1956	1956	1956	1956	0
131	20240809	165400	264172931	1956	1956	1956	1956	0
132	20240809	165300	264172931	1956	1956	1956	1956	0
133	20240809	165200	264172931	1956	1956	1956	1956	0
134	20240809	165100	264172931	1956	1956	1956	1956	0
135	20240809	165000	264172931	1956	1956	1956	1956	0
136	20240809	164900	264172931	1956	1956	1956	1956	0
137	20240809	164800	264172931	1956	1956	1956	1956	0
138	20240809	164700	264172931	1956	1956	1956	1956	0
139	20240809	164600	264172931	1956	1956	1956	1956	0
140	20240809	164500	264172931	1956	1956	1956	1956	0
141	20240809	164400	264172931	1956	1956	1956	1956	0
142	20240809	164300	264172931	1956	1956	1956	1956	0
143	20240809	164200	264172931	1956	1956	1956	1956	0
144	20240809	164100	264172931	1956	1956	1956	1956	0
145	20240809	164000	264172931	1956	1956	1956	1956	0
146	20240809	163900	264172931	1956	1956	1956	1956	0
147	20240809	163800	264172931	1956	1956	1956	1956	0
148	20240809	163700	264172931	1956	1956	1956	1956	0
149	20240809	163600	264172931	1956	1956	1956	1956	0
150	20240809	163500	264172931	1956	1956	1956	1956	0
151	20240809	163400	264172931	1956	1956	1956	1956	0
152	20240809	163300	264172931	1956	1956	1956	1956	1158
153	20240809	163200	264172931	1956	1956	1956	1956	0
154	20240809	163100	264172931	1956	1956	1956	1956	0
155	20240809	163000	264172931	1956	1956	1956	1956	0
156	20240809	162900	264172931	1956	1956	1956	1956	0
157	20240809	162800	264172931	1956	1956	1956	1956	0
158	20240809	162700	264172931	1956	1956	1956	1956	0
159	20240809	162600	264172931	1956	1956	1956	1956	0
160	20240809	162500	264172931	1956	1956	1956	1956	0
161	20240809	162400	264172931	1956	1956	1956	1956	0
162	20240809	162300	264172931	1956	1956	1956	1956	0
163	20240809	162200	264172931	1956	1956	1956	1956	0
164	20240809	162100	264172931	1956	1956	1956	1956	0
165	20240809	162000	264172931	1956	1956	1956	1956	0
166	20240809	161900	264172931	1956	1956	1956	1956	0
167	20240809	161800	264172931	1956	1956	1956	1956	0
168	20240809	161700	264172931	1956	1956	1956	1956	0
169	20240809	161600	264172931	1956	1956	1956	1956	0
170	20240809	161500	264172931	1956	1956	1956	1956	0
171	20240809	161400	264172931	1956	1956	1956	1956	0
172	20240809	161300	264172931	1956	1956	1956	1956	0
173	20240809	161200	264172931	1956	1956	1956	1956	0
174	20240809	161100	264172931	1956	1956	1956	1956	0
175	20240809	161000	264172931	1956	1956	1956	1956	0
176	20240809	160900	264172931	1956	1956	1956	1956	0
177	20240809	160800	264172931	1956	1956	1956	1956	0
178	20240809	160700	264172931	1956	1956	1956	1956	0
179	20240809	160600	264172931	1956	1956	1956	1956	0
180	20240809	160500	264172931	1956	1956	1956	1956	0
181	20240809	160400	264172931	1956	1956	1956	1956	0
182	20240809	160300	264172931	1956	1956	1956	1956	1158
183	20240809	160200	264172931	1956	1956	1956	1956	0
184	20240809	160100	264172931	1956	1956	1956	1956	0
185	20240809	160000	264172931	1956	1956	1956	1956	0
186	20240809	155900	264172931	1956	1956	1956	1956	0
187	20240809	155800	264172931	1956	1956	1956	1956	0
188	20240809	155700	264172931	1956	1956	1956	1956	0
189	20240809	155600	264172931	1956	1956	1956	1956	0
190	20240809	155500	264172931	1956	1956	1956	1956	0
191	20240809	155400	264172931	1956	1956	1956	1956	0
192	20240809	155300	264172931	1956	1956	1956	1956	0
193	20240809	155200	264172931	1956	1956	1956	1956	0
194	20240809	155100	264172931	1956	1956	1956	1956	0
195	20240809	155000	264172931	1956	1956	1956	1956	0
196	20240809	154900	264172931	1956	1956	1956	1956	0
197	20240809	154800	264172931	1956	1956	1956	1956	0
198	20240809	154700	264172931	1956	1956	1956	1956	0
199	20240809	154600	264172931	1956	1956	1956	1956	0
200	20240809	154500	264172931	1956	1956	1956	1956	0
201	20240809	154400	264172931	1956	1956	1956	1956	0
202	20240809	154300	264172931	1956	1956	1956	1956	0
203	20240809	154200	264172931	1956	1956	1956	1956	0
204	20240809	154100	264172931	1956	1956	1956	1956	0
205	20240809	154000	264172931	1956	1956	1956	1956	0
206	20240809	153900	264172931	1956	1956	1956	1956	0
207	20240809	153800	264172931	1956	1956	1956	1956	0
208	20240809	153700	264172931	1956	1956	1956	1956	0
209	20240809	153600	264172931	1956	1956	1956	1956	0
210	20240809	153500	264172931	1956	1956	1956	1956	0
211	20240809	153400	264172931	1956	1956	1956	1956	0
212	20240809	153300	264172931	1956	1956	1956	1956	1158
213	20240809	153200	264172931	1956	1956	1956	1956	0
214	20240809	153100	264172931	1956	1956	1956	1956	0
215	20240809	153000	264172931	1956	1956	1956	1956	1158
216	20240809	152900	261907883	1957	1957	1957	1957	0
217	20240809	152800	261907883	1957	1957	1957	1957	0
218	20240809	152700	261907883	1957	1957	1957	1957	0
219	20240809	152600	261907883	1957	1957	1957	1957	0
220	20240809	152500	261907883	1957	1957	1957	1957	0
221	20240809	152400	261907883	1957	1957	1957	1957	0
222	20240809	152300	261907883	1957	1957	1957	1957	0
223	20240809	152200	261907883	1957	1957	1957	1957	0
224	20240809	152100	261907883	1957	1957	1957	1957	0
225	20240809	152000	261907883	1957	1957	1957	1957	0
226	20240809	151900	261907883	1957	1957	1957	1957	4
227	20240809	151800	261900055	1945	1945	1945	1945	0
228	20240809	151700	261900055	1945	1948	1948	1945	4501
229	20240809	151600	253140162	1948	1948	1948	1948	0
230	20240809	151500	253140162	1948	1948	1948	1948	1700
231	20240809	151400	249828562	1958	1948	1958	1948	8
232	20240809	151300	249812914	1954	1954	1954	1954	0
233	20240809	151200	249812914	1954	1949	1954	1948	521
234	20240809	151100	248794996	1948	1954	1954	1948	57
235	20240809	151000	248683624	1953	1949	1953	1949	3783
236	20240809	150900	241309771	1943	1943	1943	1943	0
237	20240809	150800	241309771	1943	1943	1944	1943	1594
238	20240809	150700	238211037	1944	1945	1945	1943	1534
239	20240809	150600	235229343	1946	1946	1946	1946	583
240	20240809	150500	234094825	1946	1946	1946	1946	0
241	20240809	150400	234094825	1946	1949	1949	1946	5
242	20240809	150300	234085089	1950	1950	1950	1950	0
243	20240809	150200	234085089	1950	1950	1950	1950	1
244	20240809	150100	234083139	1946	1950	1950	1946	45
245	20240809	150000	233995439	1949	1948	1949	1946	630
246	20240809	145900	232767575	1949	1949	1949	1949	1
247	20240809	145800	232765626	1946	1949	1949	1946	2
248	20240809	145700	232761731	1946	1946	1946	1946	0
249	20240809	145600	232761731	1946	1946	1946	1946	1
250	20240809	145500	232759785	1949	1949	1949	1949	0
251	20240809	145400	232759785	1949	1949	1949	1949	0
252	20240809	145300	232759785	1949	1949	1949	1949	1
253	20240809	145200	232757836	1946	1946	1946	1946	1
254	20240809	145100	232755890	1946	1946	1946	1946	0
255	20240809	145000	232755890	1946	1946	1946	1946	0
256	20240809	144900	232755890	1946	1946	1946	1946	1
257	20240809	144800	232753944	1950	1950	1950	1950	1
258	20240809	144700	232751994	1946	1950	1950	1946	585
259	20240809	144600	231611248	1946	1946	1951	1946	2940
260	20240809	144500	225876983	1946	1946	1946	1946	0
261	20240809	144400	225876983	1946	1946	1946	1946	1
262	20240809	144300	225875037	1952	1952	1952	1952	1700
263	20240809	144200	222556637	1946	1950	1950	1946	4
264	20240809	144100	222548844	1946	1952	1953	1946	9
265	20240809	144000	222531295	1946	1953	1953	1946	2
266	20240809	143900	222527396	1945	1945	1945	1945	0
267	20240809	143800	222527396	1945	1956	1956	1945	702
268	20240809	143700	221154306	1946	1946	1946	1946	0
269	20240809	143600	221154306	1946	1953	1953	1946	9
270	20240809	143500	221136757	1956	1955	1956	1954	1504
271	20240809	143400	218194940	1956	1956	1956	1956	211
272	20240809	143300	217782224	1953	1949	1953	1949	2626
273	20240809	143200	212661542	1949	1949	1949	1949	1
274	20240809	143100	212659593	1942	1946	1947	1942	777
275	20240809	143000	211147573	1940	1940	1940	1940	0
276	20240809	142900	211147573	1940	1940	1940	1940	1000
277	20240809	142800	209207573	1940	1940	1940	1940	0
278	20240809	142700	209207573	1940	1940	1940	1940	0
279	20240809	142600	209207573	1940	1940	1940	1940	0
280	20240809	142500	209207573	1940	1940	1940	1940	0
281	20240809	142400	209207573	1940	1940	1940	1940	0
282	20240809	142300	209207573	1940	1940	1940	1940	0
283	20240809	142200	209207573	1940	1940	1940	1940	0
284	20240809	142100	209207573	1940	1940	1940	1940	0
285	20240809	142000	209207573	1940	1940	1940	1940	0
286	20240809	141900	209207573	1940	1940	1940	1940	0
287	20240809	141800	209207573	1940	1945	1945	1940	70
288	20240809	141700	209071428	1940	1943	1944	1940	1374
289	20240809	141600	206400425	1940	1945	1945	1940	3001
290	20240809	141500	200563485	1940	1940	1940	1940	0
291	20240809	141400	200563485	1940	1945	1945	1940	3001
292	20240809	141300	194726545	1939	1940	1940	1939	11
293	20240809	141200	194705206	1938	1939	1939	1938	6
294	20240809	141100	194693573	1938	1939	1939	1938	2
295	20240809	141000	194689696	1938	1947	1947	1938	702
296	20240809	140900	193322920	1946	1942	1946	1942	488
297	20240809	140800	192373890	1937	1940	1941	1937	317
298	20240809	140700	191758647	1937	1937	1937	1937	0
299	20240809	140600	191758647	1937	1942	1942	1937	492
300	20240809	140500	190804426	1943	1943	1943	1943	938
301	20240809	140400	188981892	1941	1941	1941	1941	1
302	20240809	140300	188979951	1939	1939	1939	1939	0
303	20240809	140200	188979951	1939	1939	1939	1939	277
304	20240809	140100	188442848	1944	1944	1944	1944	0
305	20240809	140000	188442848	1944	1944	1944	1944	0
306	20240809	135900	188442848	1944	1944	1944	1944	0
307	20240809	135800	188442848	1944	1944	1944	1944	0
308	20240809	135700	188442848	1944	1944	1944	1939	2494
309	20240809	135600	183604779	1945	1945	1945	1945	0
310	20240809	135500	183604779	1945	1945	1945	1945	0
311	20240809	135400	183604779	1945	1945	1945	1945	0
312	20240809	135300	183604779	1945	1945	1945	1945	0
313	20240809	135200	183604779	1945	1945	1945	1945	0
314	20240809	135100	183604779	1945	1945	1945	1945	0
315	20240809	135000	183604779	1945	1945	1945	1945	0
316	20240809	134900	183604779	1945	1945	1945	1945	0
317	20240809	134800	183604779	1945	1945	1945	1945	0
318	20240809	134700	183604779	1945	1945	1945	1945	0
319	20240809	134600	183604779	1945	1945	1945	1945	0
320	20240809	134500	183604779	1945	1945	1945	1945	1
321	20240809	134400	183602834	1945	1945	1945	1945	1
322	20240809	134300	183600889	1940	1940	1940	1940	83
323	20240809	134200	183439869	1940	1942	1942	1940	1098
324	20240809	134100	181307736	1947	1947	1947	1947	0
325	20240809	134000	181307736	1947	1947	1947	1947	0
326	20240809	133900	181307736	1947	1947	1947	1947	0
327	20240809	133800	181307736	1947	1947	1947	1947	0
328	20240809	133700	181307736	1947	1947	1947	1947	2
329	20240809	133600	181303842	1947	1947	1947	1947	0
330	20240809	133500	181303842	1947	1947	1947	1947	0
331	20240809	133400	181303842	1947	1947	1947	1947	0
332	20240809	133300	181303842	1947	1947	1947	1947	1
333	20240809	133200	181301895	1944	1944	1944	1944	13
334	20240809	133100	181276623	1949	1949	1949	1949	0
335	20240809	133000	181276623	1949	1949	1949	1949	0
336	20240809	132900	181276623	1949	1949	1949	1949	0
337	20240809	132800	181276623	1949	1949	1949	1949	0
338	20240809	132700	181276623	1949	1949	1949	1949	1
339	20240809	132600	181274674	1944	1944	1944	1944	0
340	20240809	132500	181274674	1944	1945	1945	1944	858
341	20240809	132400	179606352	1950	1945	1950	1945	2
342	20240809	132300	179602457	1950	1950	1950	1950	1
343	20240809	132200	179600507	1946	1946	1946	1946	208
344	20240809	132100	179195739	1948	1948	1948	1948	1
345	20240809	132000	179193791	1947	1947	1947	1947	10
346	20240809	131900	179174321	1952	1952	1952	1952	0
347	20240809	131800	179174321	1952	1952	1952	1952	0
348	20240809	131700	179174321	1952	1952	1952	1952	0
349	20240809	131600	179174321	1952	1952	1952	1952	0
350	20240809	131500	179174321	1952	1952	1952	1952	0
351	20240809	131400	179174321	1952	1952	1952	1952	0
352	20240809	131300	179174321	1952	1952	1952	1952	0
353	20240809	131200	179174321	1952	1952	1952	1952	0
354	20240809	131100	179174321	1952	1947	1952	1947	10
355	20240809	131000	179154846	1952	1952	1952	1952	0
356	20240809	130900	179154846	1952	1952	1952	1952	667
357	20240809	130800	177852862	1951	1951	1951	1951	0
358	20240809	130700	177852862	1951	1951	1951	1951	0
359	20240809	130600	177852862	1951	1951	1951	1951	0
360	20240809	130500	177852862	1951	1951	1951	1951	0
361	20240809	130400	177852862	1951	1951	1951	1951	0
362	20240809	130300	177852862	1951	1951	1951	1951	0
363	20240809	130200	177852862	1951	1951	1951	1951	0
364	20240809	130100	177852862	1951	1951	1951	1951	0
365	20240809	130000	177852862	1951	1951	1951	1951	0
366	20240809	125900	177852862	1951	1951	1951	1951	0
367	20240809	125800	177852862	1951	1951	1951	1951	1
368	20240809	125700	177850911	1946	1946	1946	1946	1
369	20240809	125600	177848965	1953	1953	1953	1953	0
370	20240809	125500	177848965	1953	1953	1953	1953	0
371	20240809	125400	177848965	1953	1953	1953	1953	1
372	20240809	125300	177847012	1953	1952	1953	1952	14
373	20240809	125200	177819681	1952	1952	1952	1952	500
374	20240809	125100	176843681	1952	1952	1952	1952	0
375	20240809	125000	176843681	1952	1951	1952	1951	5
376	20240809	124900	176833924	1951	1948	1951	1946	41
377	20240809	124800	176754114	1951	1951	1951	1951	1
378	20240809	124700	176752163	1950	1951	1951	1950	4
379	20240809	124600	176744360	1951	1951	1951	1951	0
380	20240809	124500	176744360	1951	1951	1951	1951	0
381	20240809	124400	176744360	1951	1951	1951	1951	0
382	20240809	124300	176744360	1951	1951	1951	1951	4
383	20240809	124200	176736556	1952	1952	1952	1952	0
384	20240809	124100	176736556	1952	1952	1952	1952	0
385	20240809	124000	176736556	1952	1952	1952	1952	0
386	20240809	123900	176736556	1952	1949	1952	1949	22
387	20240809	123800	176693672	1953	1953	1953	1953	0
388	20240809	123700	176693672	1953	1953	1953	1953	0
389	20240809	123600	176693672	1953	1953	1953	1953	0
390	20240809	123500	176693672	1953	1953	1953	1953	0
391	20240809	123400	176693672	1953	1953	1953	1953	1
392	20240809	123300	176691719	1949	1949	1949	1949	10
393	20240809	123200	176672229	1953	1953	1953	1953	0
394	20240809	123100	176672229	1953	1953	1953	1953	0
395	20240809	123000	176672229	1953	1953	1953	1953	0
396	20240809	122900	176672229	1953	1953	1953	1953	0
397	20240809	122800	176672229	1953	1953	1953	1953	1
398	20240809	122700	176670276	1955	1955	1955	1955	0
399	20240809	122600	176670276	1955	1955	1955	1955	0
400	20240809	122500	176670276	1955	1954	1955	1954	50
401	20240809	122400	176572536	1955	1955	1955	1955	0
402	20240809	122300	176572536	1955	1953	1955	1953	4
403	20240809	122200	176564719	1954	1954	1955	1954	25
404	20240809	122100	176515866	1955	1955	1955	1955	0
405	20240809	122000	176515866	1955	1955	1955	1955	0
406	20240809	121900	176515866	1955	1955	1955	1955	0
407	20240809	121800	176515866	1955	1955	1955	1955	0
408	20240809	121700	176515866	1955	1955	1955	1955	0
409	20240809	121600	176515866	1955	1955	1955	1955	0
410	20240809	121500	176515866	1955	1955	1955	1955	0
411	20240809	121400	176515866	1955	1955	1955	1955	20
412	20240809	121300	176476766	1955	1955	1955	1955	2
413	20240809	121200	176472856	1955	1955	1955	1955	0
414	20240809	121100	176472856	1955	1955	1955	1955	0
415	20240809	121000	176472856	1955	1955	1955	1955	0
416	20240809	120900	176472856	1955	1955	1955	1955	0
417	20240809	120800	176472856	1955	1955	1955	1955	0
418	20240809	120700	176472856	1955	1955	1955	1955	5
419	20240809	120600	176463081	1955	1955	1955	1955	0
420	20240809	120500	176463081	1955	1955	1955	1955	5
421	20240809	120400	176453306	1956	1956	1956	1956	0
422	20240809	120300	176453306	1956	1956	1956	1956	0
423	20240809	120200	176453306	1956	1956	1956	1956	0
424	20240809	120100	176453306	1956	1956	1956	1956	0
425	20240809	120000	176453306	1956	1956	1956	1956	0
426	20240809	115900	176453306	1956	1954	1956	1954	100
427	20240809	115800	176257891	1953	1955	1956	1953	158
428	20240809	115700	175949159	1956	1956	1956	1955	9
429	20240809	115600	175931556	1957	1956	1957	1956	49
430	20240809	115500	175835703	1955	1951	1958	1951	397
431	20240809	115400	175060742	1952	1952	1952	1952	0
432	20240809	115300	175060742	1952	1952	1952	1952	1
433	20240809	115200	175058790	1952	1952	1952	1945	486
434	20240809	115100	174113401	1946	1952	1952	1946	1916
435	20240809	115000	170381265	1952	1952	1952	1952	0
436	20240809	114900	170381265	1952	1952	1952	1952	0
437	20240809	114800	170381265	1952	1952	1952	1952	0
438	20240809	114700	170381265	1952	1952	1952	1952	0
439	20240809	114600	170381265	1952	1952	1952	1952	0
440	20240809	114500	170381265	1952	1952	1952	1952	0
441	20240809	114400	170381265	1952	1947	1952	1947	146
442	20240809	114300	170096993	1939	1945	1945	1939	10000
443	20240809	114200	150680660	1944	1944	1944	1944	0
444	20240809	114100	150680660	1944	1943	1948	1943	1301
445	20240809	114000	148148816	1943	1943	1943	1943	0
446	20240809	113900	148148816	1943	1943	1943	1943	0
447	20240809	113800	148148816	1943	1943	1943	1943	0
448	20240809	113700	148148816	1943	1943	1943	1943	0
449	20240809	113600	148148816	1943	1942	1944	1942	18
450	20240809	113500	148113827	1944	1945	1945	1942	4485
451	20240809	113400	139393298	1945	1945	1945	1945	0
452	20240809	113300	139393298	1945	1948	1948	1945	2529
453	20240809	113200	134470869	1948	1948	1948	1948	0
454	20240809	113100	134470869	1948	1948	1948	1948	0
455	20240809	113000	134470869	1948	1948	1948	1948	0
456	20240809	112900	134470869	1948	1948	1948	1948	0
457	20240809	112800	134470869	1948	1948	1948	1948	336
458	20240809	112700	133816341	1947	1947	1947	1947	0
459	20240809	112600	133816341	1947	1947	1947	1947	0
460	20240809	112500	133816341	1947	1947	1947	1947	0
461	20240809	112400	133816341	1947	1947	1947	1947	0
462	20240809	112300	133816341	1947	1947	1947	1947	0
463	20240809	112200	133816341	1947	1947	1947	1947	0
464	20240809	112100	133816341	1947	1947	1947	1947	0
465	20240809	112000	133816341	1947	1947	1947	1947	0
466	20240809	111900	133816341	1947	1947	1947	1947	0
467	20240809	111800	133816341	1947	1947	1947	1947	0
468	20240809	111700	133816341	1947	1947	1947	1947	0
469	20240809	111600	133816341	1947	1947	1947	1947	0
470	20240809	111500	133816341	1947	1947	1947	1947	1
471	20240809	111400	133814394	1948	1948	1948	1948	273
472	20240809	111300	133282590	1948	1949	1949	1948	3150
473	20240809	111200	127145379	1950	1950	1950	1950	0
474	20240809	111100	127145379	1950	1954	1954	1950	5000
475	20240809	111000	117388717	1954	1954	1954	1954	0
476	20240809	110900	117388717	1954	1954	1954	1954	1
477	20240809	110800	117386763	1955	1955	1955	1955	26
478	20240809	110700	117335933	1955	1955	1955	1955	0
479	20240809	110600	117335933	1955	1955	1955	1955	5
480	20240809	110500	117326158	1954	1954	1954	1954	1
481	20240809	110400	117324204	1955	1955	1955	1955	0
482	20240809	110300	117324204	1955	1955	1955	1955	0
483	20240809	110200	117324204	1955	1955	1955	1955	0
484	20240809	110100	117324204	1955	1955	1955	1955	0
485	20240809	110000	117324204	1955	1955	1955	1955	0
486	20240809	105900	117324204	1955	1955	1955	1955	0
487	20240809	105800	117324204	1955	1955	1955	1955	750
488	20240809	105700	115857954	1955	1959	1959	1955	5726
489	20240809	105600	104656201	1959	1960	1960	1959	297
490	20240809	105500	104074082	1960	1960	1960	1960	1
491	20240809	105400	104072122	1961	1961	1961	1961	48
492	20240809	105300	103977994	1963	1963	1963	1963	20
493	20240809	105200	103938734	1963	1963	1963	1963	0
494	20240809	105100	103938734	1963	1963	1963	1963	7654
495	20240809	105000	88913932	1962	1962	1962	1962	0
496	20240809	104900	88913932	1962	1963	1963	1962	2
497	20240809	104800	88910007	1959	1959	1959	1959	0
498	20240809	104700	88910007	1959	1959	1959	1959	0
499	20240809	104600	88910007	1959	1960	1960	1959	100
500	20240809	104500	88714021	1959	1959	1959	1959	0
501	20240809	104400	88714021	1959	1959	1959	1959	0
502	20240809	104300	88714021	1959	1959	1959	1959	0
503	20240809	104200	88714021	1959	1959	1959	1959	0
504	20240809	104100	88714021	1959	1959	1959	1959	0
505	20240809	104000	88714021	1959	1962	1962	1959	4
506	20240809	103900	88706179	1959	1959	1959	1959	0
507	20240809	103800	88706179	1959	1963	1963	1959	5
508	20240809	103700	88696374	1958	1963	1963	1958	4
509	20240809	103600	88688534	1963	1962	1963	1962	209
510	20240809	103500	88278276	1961	1958	1961	1958	2
511	20240809	103400	88274357	1962	1962	1962	1962	1
512	20240809	103300	88272395	1958	1960	1962	1958	12
513	20240809	103200	88248875	1958	1958	1958	1958	0
514	20240809	103100	88248875	1958	1963	1963	1958	450
515	20240809	103000	87366354	1963	1962	1963	1961	17
516	20240809	102900	87332989	1963	1963	1963	1957	3502
517	20240809	102800	80479478	1956	1956	1956	1956	0
518	20240809	102700	80479478	1956	1956	1956	1956	0
519	20240809	102600	80479478	1956	1956	1956	1956	1
520	20240809	102500	80477522	1963	1955	1963	1955	302
521	20240809	102400	79886756	1955	1955	1962	1955	240
522	20240809	102300	79417549	1955	1955	1955	1955	0
523	20240809	102200	79417549	1955	1955	1955	1955	0
524	20240809	102100	79417549	1955	1955	1955	1955	0
525	20240809	102000	79417549	1955	1955	1955	1955	1
526	20240809	101900	79415594	1963	1963	1963	1963	1
527	20240809	101800	79413631	1955	1955	1955	1955	0
528	20240809	101700	79413631	1955	1955	1955	1955	0
529	20240809	101600	79413631	1955	1955	1955	1955	0
530	20240809	101500	79413631	1955	1955	1955	1955	3
531	20240809	101400	79407766	1955	1955	1955	1955	0
532	20240809	101300	79407766	1955	1955	1955	1955	0
533	20240809	101200	79407766	1955	1955	1955	1955	400
534	20240809	101100	78625766	1955	1963	1964	1955	3
535	20240809	101000	78619884	1955	1964	1964	1955	4
536	20240809	100900	78612046	1955	1955	1955	1955	1
537	20240809	100800	78610091	1964	1955	1964	1955	51
538	20240809	100700	78509936	1955	1955	1955	1955	0
539	20240809	100600	78509936	1955	1955	1955	1955	0
540	20240809	100500	78509936	1955	1955	1955	1955	0
541	20240809	100400	78509936	1955	1957	1957	1955	8974
542	20240809	100300	60955389	1957	1957	1957	1957	0
543	20240809	100200	60955389	1957	1964	1964	1957	2
544	20240809	100100	60951468	1954	1966	1966	1954	846
545	20240809	100000	59289557	1966	1968	1968	1966	394
546	20240809	095900	58514666	1968	1968	1968	1968	100
547	20240809	095800	58317866	1968	1965	1969	1964	738
548	20240809	095700	56867695	1966	1963	1966	1963	2130
549	20240809	095600	52682391	1962	1959	1962	1959	3995
550	20240809	095500	44849348	1958	1955	1958	1955	433
551	20240809	095400	44001988	1953	1953	1953	1953	5
552	20240809	095300	43992223	1953	1953	1953	1953	2
553	20240809	095200	43988317	1953	1953	1953	1953	0
554	20240809	095100	43988317	1953	1953	1953	1953	307
555	20240809	095000	43388746	1952	1952	1952	1952	0
556	20240809	094900	43388746	1952	1952	1952	1952	1
557	20240809	094800	43386794	1957	1957	1957	1957	0
558	20240809	094700	43386794	1957	1957	1957	1957	0
559	20240809	094600	43386794	1957	1957	1957	1957	0
560	20240809	094500	43386794	1957	1957	1957	1952	31
561	20240809	094400	43326132	1957	1957	1957	1957	1
562	20240809	094300	43324175	1952	1952	1952	1952	0
563	20240809	094200	43324175	1952	1952	1952	1952	0
564	20240809	094100	43324175	1952	1952	1952	1952	1
565	20240809	094000	43322223	1952	1952	1952	1952	20
566	20240809	093900	43283183	1952	1952	1952	1952	0
567	20240809	093800	43283183	1952	1952	1952	1952	1
568	20240809	093700	43281231	1957	1955	1957	1952	30
569	20240809	093600	43222564	1951	1951	1951	1951	0
570	20240809	093500	43222564	1951	1956	1956	1951	3
571	20240809	093400	43216701	1951	1956	1956	1951	516
572	20240809	093300	42208155	1950	1950	1950	1950	0
573	20240809	093200	42208155	1950	1956	1956	1950	2
574	20240809	093100	42204249	1950	1950	1950	1950	20
575	20240809	093000	42165249	1955	1955	1955	1955	2001
576	20240809	092900	38253294	1949	1949	1949	1949	0
577	20240809	092800	38253294	1949	1950	1950	1949	601
578	20240809	092700	37081345	1950	1950	1950	1950	48
579	20240809	092600	36987745	1948	1949	1949	1948	411
580	20240809	092500	36186881	1949	1949	1950	1949	202
581	20240809	092400	35793182	1950	1951	1951	1949	1596
582	20240809	092300	32680171	1951	1951	1951	1951	51
583	20240809	092200	32580670	1951	1951	1955	1951	338
584	20240809	092100	31920284	1951	1951	1951	1951	0
585	20240809	092000	31920284	1951	1951	1951	1951	1
586	20240809	091900	31918333	1956	1957	1957	1956	824
587	20240809	091800	30306559	1957	1958	1958	1957	7
588	20240809	091700	30292859	1957	1954	1960	1954	5159
589	20240809	091600	20188862	1954	1954	1954	1954	0
590	20240809	091500	20188862	1954	1952	1954	1952	21
591	20240809	091400	20147868	1955	1955	1955	1955	0
592	20240809	091300	20147868	1955	1955	1955	1955	2
593	20240809	091200	20143958	1955	1955	1955	1955	2
594	20240809	091100	20140048	1959	1959	1959	1959	0
595	20240809	091000	20140048	1959	1952	1959	1952	948
596	20240809	090900	18289545	1960	1960	1960	1960	0
597	20240809	090800	18289545	1960	1958	1960	1958	1039
598	20240809	090700	16254155	1961	1961	1961	1961	0
599	20240809	090600	16254155	1961	1959	1962	1959	889
600	20240809	090500	14512593	1959	1958	1959	1958	738
601	20240809	090400	13066908	1959	1960	1960	1958	37
602	20240809	090300	12994453	1964	1959	1964	1959	598
603	20240809	090200	11822966	1951	1952	1963	1951	34
604	20240809	090100	11756590	1966	1947	1967	1947	791
605	20240809	090000	10212300	1946	1932	1946	1932	5281