KissMeData/042510/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	192400	106198118	1935	1935	1935	1935	777
3	20240812	192300	106198118	1935	1935	1935	1935	0
4	20240812	192200	106198118	1935	1935	1935	1935	0
5	20240812	192100	106198118	1935	1935	1935	1935	0
6	20240812	192000	106198118	1935	1935	1935	1935	0
7	20240812	191900	106198118	1935	1935	1935	1935	0
8	20240812	191800	106198118	1935	1935	1935	1935	0
9	20240812	191700	106198118	1935	1935	1935	1935	0
10	20240812	191600	106198118	1935	1935	1935	1935	0
11	20240812	191500	106198118	1935	1935	1935	1935	0
12	20240812	191400	106198118	1935	1935	1935	1935	0
13	20240812	191300	106198118	1935	1935	1935	1935	0
14	20240812	191200	106198118	1935	1935	1935	1935	0
15	20240812	191100	106198118	1935	1935	1935	1935	0
16	20240812	191000	106198118	1935	1935	1935	1935	0
17	20240812	190900	106198118	1935	1935	1935	1935	0
18	20240812	190800	106198118	1935	1935	1935	1935	0
19	20240812	190700	106198118	1935	1935	1935	1935	0
20	20240812	190600	106198118	1935	1935	1935	1935	0
21	20240812	190500	106198118	1935	1935	1935	1935	0
22	20240812	190400	106198118	1935	1935	1935	1935	0
23	20240812	190300	106198118	1935	1935	1935	1935	0
24	20240812	190200	106198118	1935	1935	1935	1935	0
25	20240812	190100	106198118	1935	1935	1935	1935	0
26	20240812	190000	106198118	1935	1935	1935	1935	0
27	20240812	185900	106198118	1935	1935	1935	1935	0
28	20240812	185800	106198118	1935	1935	1935	1935	0
29	20240812	185700	106198118	1935	1935	1935	1935	0
30	20240812	185600	106198118	1935	1935	1935	1935	0
31	20240812	185500	106198118	1935	1935	1935	1935	0
32	20240812	185400	106198118	1935	1935	1935	1935	777
33	20240812	185300	106198118	1935	1935	1935	1935	0
34	20240812	185200	106198118	1935	1935	1935	1935	0
35	20240812	185100	106198118	1935	1935	1935	1935	0
36	20240812	185000	106198118	1935	1935	1935	1935	0
37	20240812	184900	106198118	1935	1935	1935	1935	0
38	20240812	184800	106198118	1935	1935	1935	1935	0
39	20240812	184700	106198118	1935	1935	1935	1935	0
40	20240812	184600	106198118	1935	1935	1935	1935	0
41	20240812	184500	106198118	1935	1935	1935	1935	0
42	20240812	184400	106198118	1935	1935	1935	1935	0
43	20240812	184300	106198118	1935	1935	1935	1935	0
44	20240812	184200	106198118	1935	1935	1935	1935	0
45	20240812	184100	106198118	1935	1935	1935	1935	0
46	20240812	184000	106198118	1935	1935	1935	1935	0
47	20240812	183900	106198118	1935	1935	1935	1935	0
48	20240812	183800	106198118	1935	1935	1935	1935	0
49	20240812	183700	106198118	1935	1935	1935	1935	0
50	20240812	183600	106198118	1935	1935	1935	1935	0
51	20240812	183500	106198118	1935	1935	1935	1935	0
52	20240812	183400	106198118	1935	1935	1935	1935	0
53	20240812	183300	106198118	1935	1935	1935	1935	0
54	20240812	183200	106198118	1935	1935	1935	1935	0
55	20240812	183100	106198118	1935	1935	1935	1935	0
56	20240812	183000	106198118	1935	1935	1935	1935	0
57	20240812	182900	106198118	1935	1935	1935	1935	0
58	20240812	182800	106198118	1935	1935	1935	1935	0
59	20240812	182700	106198118	1935	1935	1935	1935	0
60	20240812	182600	106198118	1935	1935	1935	1935	0
61	20240812	182500	106198118	1935	1935	1935	1935	0
62	20240812	182400	106198118	1935	1935	1935	1935	777
63	20240812	182300	106198118	1935	1935	1935	1935	0
64	20240812	182200	106198118	1935	1935	1935	1935	0
65	20240812	182100	106198118	1935	1935	1935	1935	0
66	20240812	182000	106198118	1935	1935	1935	1935	0
67	20240812	181900	106198118	1935	1935	1935	1935	0
68	20240812	181800	106198118	1935	1935	1935	1935	0
69	20240812	181700	106198118	1935	1935	1935	1935	0
70	20240812	181600	106198118	1935	1935	1935	1935	0
71	20240812	181500	106198118	1935	1935	1935	1935	0
72	20240812	181400	106198118	1935	1935	1935	1935	0
73	20240812	181300	106198118	1935	1935	1935	1935	0
74	20240812	181200	106198118	1935	1935	1935	1935	0
75	20240812	181100	106198118	1935	1935	1935	1935	0
76	20240812	181000	106198118	1935	1935	1935	1935	0
77	20240812	180900	106198118	1935	1935	1935	1935	0
78	20240812	180800	106198118	1935	1935	1935	1935	0
79	20240812	180700	106198118	1935	1935	1935	1935	0
80	20240812	180600	106198118	1935	1935	1935	1935	0
81	20240812	180500	106198118	1935	1935	1935	1935	0
82	20240812	180400	106198118	1935	1935	1935	1935	0
83	20240812	180300	106198118	1935	1935	1935	1935	0
84	20240812	180200	106198118	1935	1935	1935	1935	0
85	20240812	180100	106198118	1935	1935	1935	1935	0
86	20240812	180000	106198118	1935	1935	1935	1935	0
87	20240812	175900	106198118	1935	1935	1935	1935	0
88	20240812	175800	106198118	1935	1935	1935	1935	0
89	20240812	175700	106198118	1935	1935	1935	1935	0
90	20240812	175600	106198118	1935	1935	1935	1935	0
91	20240812	175500	106198118	1935	1935	1935	1935	0
92	20240812	175400	106198118	1935	1935	1935	1935	777
93	20240812	175300	106198118	1935	1935	1935	1935	0
94	20240812	175200	106198118	1935	1935	1935	1935	0
95	20240812	175100	106198118	1935	1935	1935	1935	0
96	20240812	175000	106198118	1935	1935	1935	1935	0
97	20240812	174900	106198118	1935	1935	1935	1935	0
98	20240812	174800	106198118	1935	1935	1935	1935	0
99	20240812	174700	106198118	1935	1935	1935	1935	0
100	20240812	174600	106198118	1935	1935	1935	1935	0
101	20240812	174500	106198118	1935	1935	1935	1935	0
102	20240812	174400	106198118	1935	1935	1935	1935	0
103	20240812	174300	106198118	1935	1935	1935	1935	0
104	20240812	174200	106198118	1935	1935	1935	1935	0
105	20240812	174100	106198118	1935	1935	1935	1935	0
106	20240812	174000	106198118	1935	1935	1935	1935	0
107	20240812	173900	106198118	1935	1935	1935	1935	0
108	20240812	173800	106198118	1935	1935	1935	1935	0
109	20240812	173700	106198118	1935	1935	1935	1935	0
110	20240812	173600	106198118	1935	1935	1935	1935	0
111	20240812	173500	106198118	1935	1935	1935	1935	0
112	20240812	173400	106198118	1935	1935	1935	1935	0
113	20240812	173300	106198118	1935	1935	1935	1935	0
114	20240812	173200	106198118	1935	1935	1935	1935	0
115	20240812	173100	106198118	1935	1935	1935	1935	0
116	20240812	173000	106198118	1935	1935	1935	1935	0
117	20240812	172900	106198118	1935	1935	1935	1935	0
118	20240812	172800	106198118	1935	1935	1935	1935	0
119	20240812	172700	106198118	1935	1935	1935	1935	0
120	20240812	172600	106198118	1935	1935	1935	1935	0
121	20240812	172500	106198118	1935	1935	1935	1935	0
122	20240812	172400	106198118	1935	1935	1935	1935	777
123	20240812	172300	106198118	1935	1935	1935	1935	0
124	20240812	172200	106198118	1935	1935	1935	1935	0
125	20240812	172100	106198118	1935	1935	1935	1935	0
126	20240812	172000	106198118	1935	1935	1935	1935	0
127	20240812	171900	106198118	1935	1935	1935	1935	0
128	20240812	171800	106198118	1935	1935	1935	1935	0
129	20240812	171700	106198118	1935	1935	1935	1935	0
130	20240812	171600	106198118	1935	1935	1935	1935	0
131	20240812	171500	106198118	1935	1935	1935	1935	0
132	20240812	171400	106198118	1935	1935	1935	1935	0
133	20240812	171300	106198118	1935	1935	1935	1935	0
134	20240812	171200	106198118	1935	1935	1935	1935	0
135	20240812	171100	106198118	1935	1935	1935	1935	0
136	20240812	171000	106198118	1935	1935	1935	1935	0
137	20240812	170900	106198118	1935	1935	1935	1935	0
138	20240812	170800	106198118	1935	1935	1935	1935	0
139	20240812	170700	106198118	1935	1935	1935	1935	0
140	20240812	170600	106198118	1935	1935	1935	1935	0
141	20240812	170500	106198118	1935	1935	1935	1935	0
142	20240812	170400	106198118	1935	1935	1935	1935	0
143	20240812	170300	106198118	1935	1935	1935	1935	0
144	20240812	170200	106198118	1935	1935	1935	1935	0
145	20240812	170100	106198118	1935	1935	1935	1935	0
146	20240812	170000	106198118	1935	1935	1935	1935	0
147	20240812	165900	106198118	1935	1935	1935	1935	0
148	20240812	165800	106198118	1935	1935	1935	1935	0
149	20240812	165700	106198118	1935	1935	1935	1935	0
150	20240812	165600	106198118	1935	1935	1935	1935	0
151	20240812	165500	106198118	1935	1935	1935	1935	0
152	20240812	165400	106198118	1935	1935	1935	1935	777
153	20240812	165300	106198118	1935	1935	1935	1935	0
154	20240812	165200	106198118	1935	1935	1935	1935	0
155	20240812	165100	106198118	1935	1935	1935	1935	0
156	20240812	165000	106198118	1935	1935	1935	1935	0
157	20240812	164900	106198118	1935	1935	1935	1935	0
158	20240812	164800	106198118	1935	1935	1935	1935	0
159	20240812	164700	106198118	1935	1935	1935	1935	0
160	20240812	164600	106198118	1935	1935	1935	1935	0
161	20240812	164500	106198118	1935	1935	1935	1935	0
162	20240812	164400	106198118	1935	1935	1935	1935	0
163	20240812	164300	106198118	1935	1935	1935	1935	0
164	20240812	164200	106198118	1935	1935	1935	1935	0
165	20240812	164100	106198118	1935	1935	1935	1935	0
166	20240812	164000	106198118	1935	1935	1935	1935	0
167	20240812	163900	106198118	1935	1935	1935	1935	0
168	20240812	163800	106198118	1935	1935	1935	1935	0
169	20240812	163700	106198118	1935	1935	1935	1935	0
170	20240812	163600	106198118	1935	1935	1935	1935	0
171	20240812	163500	106198118	1935	1935	1935	1935	0
172	20240812	163400	106198118	1935	1935	1935	1935	0
173	20240812	163300	106198118	1935	1935	1935	1935	0
174	20240812	163200	106198118	1935	1935	1935	1935	0
175	20240812	163100	106198118	1935	1935	1935	1935	0
176	20240812	163000	106198118	1935	1935	1935	1935	0
177	20240812	162900	106198118	1935	1935	1935	1935	0
178	20240812	162800	106198118	1935	1935	1935	1935	0
179	20240812	162700	106198118	1935	1935	1935	1935	0
180	20240812	162600	106198118	1935	1935	1935	1935	0
181	20240812	162500	106198118	1935	1935	1935	1935	0
182	20240812	162400	106198118	1935	1935	1935	1935	777
183	20240812	162300	106198118	1935	1935	1935	1935	0
184	20240812	162200	106198118	1935	1935	1935	1935	0
185	20240812	162100	106198118	1935	1935	1935	1935	0
186	20240812	162000	106198118	1935	1935	1935	1935	0
187	20240812	161900	106198118	1935	1935	1935	1935	0
188	20240812	161800	106198118	1935	1935	1935	1935	0
189	20240812	161700	106198118	1935	1935	1935	1935	0
190	20240812	161600	106198118	1935	1935	1935	1935	0
191	20240812	161500	106198118	1935	1935	1935	1935	0
192	20240812	161400	106198118	1935	1935	1935	1935	0
193	20240812	161300	106198118	1935	1935	1935	1935	0
194	20240812	161200	106198118	1935	1935	1935	1935	0
195	20240812	161100	106198118	1935	1935	1935	1935	0
196	20240812	161000	106198118	1935	1935	1935	1935	0
197	20240812	160900	106198118	1935	1935	1935	1935	0
198	20240812	160800	106198118	1935	1935	1935	1935	0
199	20240812	160700	106198118	1935	1935	1935	1935	0
200	20240812	160600	106198118	1935	1935	1935	1935	0
201	20240812	160500	106198118	1935	1935	1935	1935	0
202	20240812	160400	106198118	1935	1935	1935	1935	0
203	20240812	160300	106198118	1935	1935	1935	1935	0
204	20240812	160200	106198118	1935	1935	1935	1935	0
205	20240812	160100	106198118	1935	1935	1935	1935	0
206	20240812	160000	106198118	1935	1935	1935	1935	0
207	20240812	155900	106198118	1935	1935	1935	1935	0
208	20240812	155800	106198118	1935	1935	1935	1935	0
209	20240812	155700	106198118	1935	1935	1935	1935	0
210	20240812	155600	106198118	1935	1935	1935	1935	0
211	20240812	155500	106198118	1935	1935	1935	1935	0
212	20240812	155400	106198118	1935	1935	1935	1935	777
213	20240812	155300	106198118	1935	1935	1935	1935	0
214	20240812	155200	106198118	1935	1935	1935	1935	0
215	20240812	155100	106198118	1935	1935	1935	1935	0
216	20240812	155000	106198118	1935	1935	1935	1935	0
217	20240812	154900	106198118	1935	1935	1935	1935	0
218	20240812	154800	106198118	1935	1935	1935	1935	0
219	20240812	154700	106198118	1935	1935	1935	1935	0
220	20240812	154600	106198118	1935	1935	1935	1935	0
221	20240812	154500	106198118	1935	1935	1935	1935	0
222	20240812	154400	106198118	1935	1935	1935	1935	0
223	20240812	154300	106198118	1935	1935	1935	1935	0
224	20240812	154200	106198118	1935	1935	1935	1935	0
225	20240812	154100	106198118	1935	1935	1935	1935	0
226	20240812	154000	106198118	1935	1935	1935	1935	0
227	20240812	153900	106198118	1935	1935	1935	1935	0
228	20240812	153800	106198118	1935	1935	1935	1935	0
229	20240812	153700	106198118	1935	1935	1935	1935	0
230	20240812	153600	106198118	1935	1935	1935	1935	0
231	20240812	153500	106198118	1935	1935	1935	1935	0
232	20240812	153400	106198118	1935	1935	1935	1935	0
233	20240812	153300	106198118	1935	1935	1935	1935	0
234	20240812	153200	106198118	1935	1935	1935	1935	0
235	20240812	153100	106198118	1935	1935	1935	1935	0
236	20240812	153000	106198118	1935	1935	1935	1935	777
237	20240812	152900	104694623	1935	1935	1935	1935	0
238	20240812	152800	104694623	1935	1935	1935	1935	0
239	20240812	152700	104694623	1935	1935	1935	1935	0
240	20240812	152600	104694623	1935	1935	1935	1935	0
241	20240812	152500	104694623	1935	1935	1935	1935	0
242	20240812	152400	104694623	1935	1935	1935	1935	0
243	20240812	152300	104694623	1935	1935	1935	1935	0
244	20240812	152200	104694623	1935	1935	1935	1935	0
245	20240812	152100	104694623	1935	1935	1935	1935	0
246	20240812	152000	104694623	1935	1935	1935	1935	0
247	20240812	151900	104694623	1935	1929	1935	1929	985
248	20240812	151800	102790587	1930	1931	1931	1930	31
249	20240812	151700	102730752	1931	1930	1931	1930	115
250	20240812	151600	102508801	1932	1932	1932	1932	0
251	20240812	151500	102508801	1932	1932	1932	1932	0
252	20240812	151400	102508801	1932	1932	1932	1932	0
253	20240812	151300	102508801	1932	1932	1932	1932	1
254	20240812	151200	102506869	1931	1931	1931	1931	0
255	20240812	151100	102506869	1931	1931	1931	1931	1
256	20240812	151000	102504938	1932	1932	1932	1932	0
257	20240812	150900	102504938	1932	1932	1932	1932	5
258	20240812	150800	102495278	1933	1933	1933	1933	15
259	20240812	150700	102466283	1933	1933	1933	1933	5
260	20240812	150600	102456618	1933	1933	1933	1933	0
261	20240812	150500	102456618	1933	1933	1933	1933	0
262	20240812	150400	102456618	1933	1933	1933	1933	102
263	20240812	150300	102259452	1931	1931	1931	1931	3069
264	20240812	150200	96333213	1931	1930	1931	1930	540
265	20240812	150100	95290715	1930	1929	1930	1929	474
266	20240812	150000	94375999	1929	1929	1929	1929	1
267	20240812	145900	94374070	1929	1929	1929	1929	0
268	20240812	145800	94374070	1929	1929	1929	1929	0
269	20240812	145700	94374070	1929	1929	1929	1929	0
270	20240812	145600	94374070	1929	1929	1929	1929	4
271	20240812	145500	94366354	1929	1929	1929	1929	0
272	20240812	145400	94366354	1929	1929	1929	1929	0
273	20240812	145300	94366354	1929	1929	1929	1929	0
274	20240812	145200	94366354	1929	1929	1929	1929	0
275	20240812	145100	94366354	1929	1929	1929	1929	1
276	20240812	145000	94364425	1929	1929	1929	1929	0
277	20240812	144900	94364425	1929	1929	1929	1929	0
278	20240812	144800	94364425	1929	1929	1929	1929	0
279	20240812	144700	94364425	1929	1929	1929	1929	0
280	20240812	144600	94364425	1929	1929	1929	1929	0
281	20240812	144500	94364425	1929	1929	1929	1929	0
282	20240812	144400	94364425	1929	1929	1929	1929	0
283	20240812	144300	94364425	1929	1929	1929	1929	0
284	20240812	144200	94364425	1929	1929	1929	1929	0
285	20240812	144100	94364425	1929	1929	1929	1929	0
286	20240812	144000	94364425	1929	1929	1929	1929	1
287	20240812	143900	94362496	1928	1928	1928	1928	0
288	20240812	143800	94362496	1928	1928	1928	1928	0
289	20240812	143700	94362496	1928	1928	1928	1928	0
290	20240812	143600	94362496	1928	1928	1928	1928	0
291	20240812	143500	94362496	1928	1928	1928	1928	1
292	20240812	143400	94360568	1928	1928	1928	1928	0
293	20240812	143300	94360568	1928	1925	1928	1925	7
294	20240812	143200	94347078	1925	1925	1925	1925	0
295	20240812	143100	94347078	1925	1925	1925	1925	0
296	20240812	143000	94347078	1925	1925	1925	1925	0
297	20240812	142900	94347078	1925	1925	1925	1925	54
298	20240812	142800	94243128	1925	1925	1925	1925	0
299	20240812	142700	94243128	1925	1925	1925	1925	0
300	20240812	142600	94243128	1925	1925	1925	1925	0
301	20240812	142500	94243128	1925	1925	1925	1925	0
302	20240812	142400	94243128	1925	1925	1925	1925	0
303	20240812	142300	94243128	1925	1925	1925	1925	104
304	20240812	142200	94042928	1925	1925	1925	1925	0
305	20240812	142100	94042928	1925	1925	1925	1925	0
306	20240812	142000	94042928	1925	1925	1925	1925	0
307	20240812	141900	94042928	1925	1925	1925	1925	0
308	20240812	141800	94042928	1925	1925	1925	1925	0
309	20240812	141700	94042928	1925	1925	1925	1925	1
310	20240812	141600	94041003	1925	1925	1925	1925	1
311	20240812	141500	94039078	1924	1924	1924	1924	0
312	20240812	141400	94039078	1924	1924	1924	1924	0
313	20240812	141300	94039078	1924	1924	1924	1924	13435
314	20240812	141200	68190138	1924	1924	1924	1924	0
315	20240812	141100	68190138	1924	1925	1925	1924	242
316	20240812	141000	67724529	1924	1924	1924	1924	19
317	20240812	140900	67687973	1924	1924	1924	1924	0
318	20240812	140800	67687973	1924	1924	1924	1924	0
319	20240812	140700	67687973	1924	1924	1924	1924	0
320	20240812	140600	67687973	1924	1924	1924	1924	0
321	20240812	140500	67687973	1924	1924	1924	1924	402
322	20240812	140400	66914525	1924	1924	1924	1924	0
323	20240812	140300	66914525	1924	1924	1924	1924	0
324	20240812	140200	66914525	1924	1924	1924	1924	0
325	20240812	140100	66914525	1924	1924	1924	1924	0
326	20240812	140000	66914525	1924	1924	1924	1924	0
327	20240812	135900	66914525	1924	1924	1924	1924	0
328	20240812	135800	66914525	1924	1924	1924	1924	0
329	20240812	135700	66914525	1924	1924	1924	1924	0
330	20240812	135600	66914525	1924	1924	1924	1924	0
331	20240812	135500	66914525	1924	1924	1924	1924	0
332	20240812	135400	66914525	1924	1923	1924	1923	20
333	20240812	135300	66876046	1924	1924	1924	1924	0
334	20240812	135200	66876046	1924	1924	1924	1924	0
335	20240812	135100	66876046	1924	1924	1924	1924	0
336	20240812	135000	66876046	1924	1924	1924	1924	0
337	20240812	134900	66876046	1924	1924	1924	1924	0
338	20240812	134800	66876046	1924	1924	1924	1924	0
339	20240812	134700	66876046	1924	1924	1924	1924	1
340	20240812	134600	66874122	1924	1924	1924	1924	0
341	20240812	134500	66874122	1924	1924	1924	1924	0
342	20240812	134400	66874122	1924	1924	1924	1924	0
343	20240812	134300	66874122	1924	1924	1924	1924	0
344	20240812	134200	66874122	1924	1924	1924	1924	409
345	20240812	134100	66087206	1924	1924	1924	1924	0
346	20240812	134000	66087206	1924	1924	1924	1924	264
347	20240812	133900	65579270	1926	1926	1926	1926	2
348	20240812	133800	65575418	1928	1928	1928	1928	1
349	20240812	133700	65573490	1928	1928	1928	1928	0
350	20240812	133600	65573490	1928	1928	1928	1928	0
351	20240812	133500	65573490	1928	1928	1928	1928	1
352	20240812	133400	65571562	1929	1929	1929	1929	0
353	20240812	133300	65571562	1929	1929	1929	1929	0
354	20240812	133200	65571562	1929	1929	1929	1929	0
355	20240812	133100	65571562	1929	1929	1929	1929	0
356	20240812	133000	65571562	1929	1929	1929	1929	0
357	20240812	132900	65571562	1929	1929	1929	1929	0
358	20240812	132800	65571562	1929	1929	1929	1929	0
359	20240812	132700	65571562	1929	1929	1929	1929	0
360	20240812	132600	65571562	1929	1929	1929	1929	0
361	20240812	132500	65571562	1929	1929	1929	1929	0
362	20240812	132400	65571562	1929	1929	1929	1929	1
363	20240812	132300	65569633	1922	1922	1922	1922	0
364	20240812	132200	65569633	1922	1922	1922	1922	0
365	20240812	132100	65569633	1922	1922	1922	1922	0
366	20240812	132000	65569633	1922	1922	1922	1922	995
367	20240812	131900	63657243	1922	1922	1922	1922	0
368	20240812	131800	63657243	1922	1922	1922	1922	0
369	20240812	131700	63657243	1922	1922	1922	1922	0
370	20240812	131600	63657243	1922	1922	1922	1922	0
371	20240812	131500	63657243	1922	1922	1922	1922	0
372	20240812	131400	63657243	1922	1922	1922	1922	153
373	20240812	131300	63363177	1922	1922	1922	1922	0
374	20240812	131200	63363177	1922	1922	1922	1922	0
375	20240812	131100	63363177	1922	1922	1922	1922	144
376	20240812	131000	63086409	1922	1923	1925	1922	672
377	20240812	130900	61794039	1923	1923	1923	1923	1
378	20240812	130800	61792116	1922	1922	1922	1922	50
379	20240812	130700	61696016	1922	1922	1922	1922	0
380	20240812	130600	61696016	1922	1922	1922	1922	50
381	20240812	130500	61599916	1929	1929	1929	1929	1
382	20240812	130400	61597987	1929	1929	1929	1929	50
383	20240812	130300	61501537	1929	1929	1929	1929	447
384	20240812	130200	60639274	1929	1929	1929	1929	168
385	20240812	130100	60315202	1929	1929	1929	1929	50
386	20240812	130000	60218752	1930	1930	1930	1930	0
387	20240812	125900	60218752	1930	1930	1930	1930	0
388	20240812	125800	60218752	1930	1930	1930	1930	0
389	20240812	125700	60218752	1930	1930	1930	1930	0
390	20240812	125600	60218752	1930	1930	1930	1930	1
391	20240812	125500	60216822	1930	1930	1930	1930	200
392	20240812	125400	59830822	1929	1929	1929	1929	0
393	20240812	125300	59830822	1929	1929	1929	1929	0
394	20240812	125200	59830822	1929	1929	1929	1929	337
395	20240812	125100	59180749	1929	1929	1929	1929	0
396	20240812	125000	59180749	1929	1929	1929	1929	1
397	20240812	124900	59178820	1920	1920	1920	1920	0
398	20240812	124800	59178820	1920	1920	1920	1920	0
399	20240812	124700	59178820	1920	1920	1920	1920	0
400	20240812	124600	59178820	1920	1929	1929	1920	107
401	20240812	124500	58973040	1929	1929	1929	1929	0
402	20240812	124400	58973040	1929	1929	1929	1929	0
403	20240812	124300	58973040	1929	1929	1929	1929	0
404	20240812	124200	58973040	1929	1929	1929	1929	0
405	20240812	124100	58973040	1929	1929	1929	1929	0
406	20240812	124000	58973040	1929	1929	1929	1929	0
407	20240812	123900	58973040	1929	1929	1929	1929	1
408	20240812	123800	58971111	1929	1929	1929	1929	3
409	20240812	123700	58965324	1929	1929	1929	1929	7
410	20240812	123600	58951821	1928	1928	1928	1928	0
411	20240812	123500	58951821	1928	1928	1928	1928	0
412	20240812	123400	58951821	1928	1926	1928	1926	130
413	20240812	123300	58701331	1923	1923	1923	1923	0
414	20240812	123200	58701331	1923	1923	1923	1923	0
415	20240812	123100	58701331	1923	1923	1923	1923	0
416	20240812	123000	58701331	1923	1923	1923	1923	1
417	20240812	122900	58699408	1923	1923	1923	1923	4
418	20240812	122800	58691716	1923	1923	1923	1923	101
419	20240812	122700	58497493	1923	1923	1923	1923	15
420	20240812	122600	58468648	1923	1924	1924	1923	60
421	20240812	122500	58353258	1924	1926	1926	1924	21
422	20240812	122400	58312852	1920	1920	1920	1920	0
423	20240812	122300	58312852	1920	1920	1920	1920	1
424	20240812	122200	58310932	1920	1920	1920	1920	0
425	20240812	122100	58310932	1920	1920	1920	1920	1
426	20240812	122000	58309012	1925	1923	1925	1920	246
427	20240812	121900	57836104	1923	1923	1923	1923	0
428	20240812	121800	57836104	1923	1923	1923	1923	1
429	20240812	121700	57834181	1923	1923	1923	1923	0
430	20240812	121600	57834181	1923	1923	1923	1923	0
431	20240812	121500	57834181	1923	1923	1923	1923	1
432	20240812	121400	57832258	1923	1923	1923	1923	2
433	20240812	121300	57828412	1925	1925	1925	1925	0
434	20240812	121200	57828412	1925	1925	1925	1925	0
435	20240812	121100	57828412	1925	1925	1925	1925	0
436	20240812	121000	57828412	1925	1925	1925	1925	6
437	20240812	120900	57816862	1926	1926	1926	1926	1
438	20240812	120800	57814936	1926	1926	1926	1926	0
439	20240812	120700	57814936	1926	1926	1926	1926	49
440	20240812	120600	57720562	1926	1926	1926	1926	1
441	20240812	120500	57718636	1926	1926	1926	1926	0
442	20240812	120400	57718636	1926	1926	1926	1926	29
443	20240812	120300	57662782	1926	1926	1926	1926	41
444	20240812	120200	57583816	1927	1925	1927	1925	400
445	20240812	120100	56813146	1925	1925	1925	1925	0
446	20240812	120000	56813146	1925	1925	1925	1925	13
447	20240812	115900	56788121	1925	1925	1925	1925	100
448	20240812	115800	56595621	1925	1925	1925	1925	0
449	20240812	115700	56595621	1925	1925	1925	1925	30
450	20240812	115600	56537871	1926	1926	1926	1926	0
451	20240812	115500	56537871	1926	1926	1926	1926	0
452	20240812	115400	56537871	1926	1926	1926	1926	5
453	20240812	115300	56528241	1926	1926	1926	1926	0
454	20240812	115200	56528241	1926	1926	1926	1926	0
455	20240812	115100	56528241	1926	1926	1926	1926	0
456	20240812	115000	56528241	1926	1926	1926	1926	0
457	20240812	114900	56528241	1926	1926	1926	1926	0
458	20240812	114800	56528241	1926	1926	1926	1926	0
459	20240812	114700	56528241	1926	1926	1926	1926	0
460	20240812	114600	56528241	1926	1926	1926	1926	0
461	20240812	114500	56528241	1926	1925	1926	1925	350
462	20240812	114400	55854490	1925	1925	1925	1925	0
463	20240812	114300	55854490	1925	1920	1925	1920	15
464	20240812	114200	55825685	1920	1924	1924	1920	786
465	20240812	114100	54316358	1925	1925	1925	1925	5
466	20240812	114000	54306733	1925	1925	1925	1925	0
467	20240812	113900	54306733	1925	1925	1925	1925	20
468	20240812	113800	54268233	1925	1925	1925	1925	0
469	20240812	113700	54268233	1925	1925	1925	1925	1
470	20240812	113600	54266308	1925	1925	1925	1925	0
471	20240812	113500	54266308	1925	1925	1925	1925	0
472	20240812	113400	54266308	1925	1925	1925	1925	370
473	20240812	113300	53554058	1925	1924	1925	1924	5
474	20240812	113200	53544434	1924	1924	1924	1924	1
475	20240812	113100	53542510	1920	1920	1920	1920	3
476	20240812	113000	53536750	1919	1919	1919	1919	0
477	20240812	112900	53536750	1919	1922	1922	1919	7527
478	20240812	112800	39070126	1922	1922	1922	1922	0
479	20240812	112700	39070126	1922	1921	1922	1921	3
480	20240812	112600	39064362	1921	1921	1921	1921	0
481	20240812	112500	39064362	1921	1921	1921	1921	5
482	20240812	112400	39054757	1921	1921	1921	1921	0
483	20240812	112300	39054757	1921	1921	1921	1921	0
484	20240812	112200	39054757	1921	1921	1921	1921	0
485	20240812	112100	39054757	1921	1921	1921	1921	0
486	20240812	112000	39054757	1921	1921	1921	1921	0
487	20240812	111900	39054757	1921	1921	1921	1921	1
488	20240812	111800	39052836	1922	1922	1922	1922	0
489	20240812	111700	39052836	1922	1922	1922	1922	0
490	20240812	111600	39052836	1922	1922	1922	1922	0
491	20240812	111500	39052836	1922	1922	1922	1922	0
492	20240812	111400	39052836	1922	1922	1922	1922	6
493	20240812	111300	39041304	1922	1922	1922	1922	0
494	20240812	111200	39041304	1922	1922	1922	1922	0
495	20240812	111100	39041304	1922	1922	1922	1922	16
496	20240812	111000	39010552	1922	1922	1922	1922	10
497	20240812	110900	38991332	1920	1920	1920	1920	0
498	20240812	110800	38991332	1920	1920	1920	1920	0
499	20240812	110700	38991332	1920	1920	1920	1920	0
500	20240812	110600	38991332	1920	1920	1920	1920	80
501	20240812	110500	38837732	1920	1920	1920	1920	0
502	20240812	110400	38837732	1920	1920	1920	1920	0
503	20240812	110300	38837732	1920	1920	1920	1920	0
504	20240812	110200	38837732	1920	1920	1920	1920	0
505	20240812	110100	38837732	1920	1920	1920	1920	0
506	20240812	110000	38837732	1920	1922	1922	1920	4898
507	20240812	105900	29430237	1922	1922	1922	1922	0
508	20240812	105800	29430237	1922	1924	1924	1922	399
509	20240812	105700	28663054	1924	1924	1924	1924	0
510	20240812	105600	28663054	1924	1924	1924	1924	0
511	20240812	105500	28663054	1924	1924	1924	1924	2
512	20240812	105400	28659206	1922	1922	1922	1922	8
513	20240812	105300	28643830	1922	1922	1922	1922	0
514	20240812	105200	28643830	1922	1922	1922	1922	0
515	20240812	105100	28643830	1922	1922	1922	1922	2
516	20240812	105000	28639986	1925	1925	1925	1925	0
517	20240812	104900	28639986	1925	1925	1925	1925	0
518	20240812	104800	28639986	1925	1925	1925	1925	1
519	20240812	104700	28638061	1925	1925	1925	1925	0
520	20240812	104600	28638061	1925	1925	1925	1925	2
521	20240812	104500	28634211	1922	1922	1922	1922	0
522	20240812	104400	28634211	1922	1922	1922	1922	0
523	20240812	104300	28634211	1922	1922	1922	1922	0
524	20240812	104200	28634211	1922	1922	1922	1922	55
525	20240812	104100	28528501	1922	1922	1922	1922	0
526	20240812	104000	28528501	1922	1922	1922	1922	0
527	20240812	103900	28528501	1922	1922	1922	1922	0
528	20240812	103800	28528501	1922	1922	1922	1922	87
529	20240812	103700	28361287	1925	1925	1925	1925	0
530	20240812	103600	28361287	1925	1925	1925	1925	0
531	20240812	103500	28361287	1925	1925	1925	1925	1
532	20240812	103400	28359362	1922	1922	1922	1922	0
533	20240812	103300	28359362	1922	1922	1922	1922	0
534	20240812	103200	28359362	1922	1922	1922	1922	10
535	20240812	103100	28340142	1921	1921	1921	1921	0
536	20240812	103000	28340142	1921	1921	1921	1921	7
537	20240812	102900	28326695	1922	1924	1924	1922	1001
538	20240812	102800	26401177	1925	1925	1925	1925	0
539	20240812	102700	26401177	1925	1925	1925	1925	0
540	20240812	102600	26401177	1925	1925	1925	1925	229
541	20240812	102500	25960352	1926	1926	1926	1926	525
542	20240812	102400	24949202	1926	1926	1926	1926	705
543	20240812	102300	23591372	1927	1927	1927	1927	0
544	20240812	102200	23591372	1927	1927	1927	1927	30
545	20240812	102100	23533562	1927	1927	1927	1927	2
546	20240812	102000	23529708	1925	1925	1925	1925	0
547	20240812	101900	23529708	1925	1925	1925	1925	0
548	20240812	101800	23529708	1925	1926	1926	1925	40
549	20240812	101700	23452703	1926	1926	1926	1926	3
550	20240812	101600	23446925	1930	1930	1930	1930	0
551	20240812	101500	23446925	1930	1930	1930	1930	0
552	20240812	101400	23446925	1930	1930	1930	1930	0
553	20240812	101300	23446925	1930	1930	1930	1930	2
554	20240812	101200	23443065	1928	1928	1928	1928	753
555	20240812	101100	21991281	1928	1928	1928	1928	2
556	20240812	101000	21987425	1928	1928	1928	1928	1
557	20240812	100900	21985497	1925	1927	1928	1925	100
558	20240812	100800	21792824	1927	1927	1927	1927	1
559	20240812	100700	21790897	1927	1927	1927	1927	1
560	20240812	100600	21788970	1927	1927	1927	1927	1
561	20240812	100500	21787043	1928	1928	1928	1928	5
562	20240812	100400	21777403	1925	1926	1926	1925	78
563	20240812	100300	21627183	1926	1926	1926	1926	30
564	20240812	100200	21569403	1926	1926	1926	1926	328
565	20240812	100100	20937675	1926	1926	1926	1926	0
566	20240812	100000	20937675	1926	1928	1928	1926	1965
567	20240812	095900	17151836	1927	1927	1927	1927	91
568	20240812	095800	16976479	1927	1927	1927	1927	0
569	20240812	095700	16976479	1927	1927	1927	1927	10
570	20240812	095600	16957209	1928	1928	1928	1928	0
571	20240812	095500	16957209	1928	1928	1928	1928	0
572	20240812	095400	16957209	1928	1927	1928	1927	44
573	20240812	095300	16872417	1927	1927	1927	1927	40
574	20240812	095200	16795337	1928	1928	1928	1928	11
575	20240812	095100	16774129	1928	1928	1928	1928	3
576	20240812	095000	16768345	1927	1927	1927	1927	1385
577	20240812	094900	14099450	1926	1927	1927	1926	6
578	20240812	094800	14087890	1927	1927	1927	1927	0
579	20240812	094700	14087890	1927	1927	1927	1927	25
580	20240812	094600	14039715	1927	1927	1927	1927	0
581	20240812	094500	14039715	1927	1927	1927	1927	1
582	20240812	094400	14037788	1927	1927	1927	1927	20
583	20240812	094300	13999248	1928	1928	1928	1928	0
584	20240812	094200	13999248	1928	1928	1928	1928	20
585	20240812	094100	13960688	1931	1931	1931	1931	0
586	20240812	094000	13960688	1931	1931	1931	1931	1
587	20240812	093900	13958757	1928	1931	1931	1928	27
588	20240812	093800	13906695	1932	1932	1932	1932	696
589	20240812	093700	12562023	1928	1930	1930	1928	156
590	20240812	093600	12261247	1930	1930	1930	1930	0
591	20240812	093500	12261247	1930	1930	1930	1930	0
592	20240812	093400	12261247	1930	1930	1930	1930	4
593	20240812	093300	12253527	1930	1931	1931	1930	61
594	20240812	093200	12135796	1931	1931	1931	1931	1
595	20240812	093100	12133865	1932	1932	1932	1932	1
596	20240812	093000	12131933	1929	1931	1931	1929	40
597	20240812	092900	12054765	1930	1930	1930	1930	0
598	20240812	092800	12054765	1930	1930	1930	1930	0
599	20240812	092700	12054765	1930	1931	1931	1930	61
600	20240812	092600	11937008	1932	1932	1932	1932	100
601	20240812	092500	11743808	1932	1932	1932	1932	2
602	20240812	092400	11739944	1932	1932	1932	1932	69
603	20240812	092300	11606636	1933	1933	1934	1933	124
604	20240812	092200	11366844	1934	1934	1934	1933	9
605	20240812	092100	11349444	1934	1935	1935	1934	10
606	20240812	092000	11330100	1936	1936	1936	1936	1
607	20240812	091900	11328164	1937	1937	1937	1937	0
608	20240812	091800	11328164	1937	1937	1937	1937	0
609	20240812	091700	11328164	1937	1937	1937	1937	0
610	20240812	091600	11328164	1937	1937	1937	1937	2
611	20240812	091500	11324290	1938	1938	1938	1938	2
612	20240812	091400	11320414	1930	1930	1930	1930	500
613	20240812	091300	10355414	1930	1930	1930	1930	3
614	20240812	091200	10349624	1930	1939	1939	1930	110
615	20240812	091100	10136424	1939	1939	1939	1939	0
616	20240812	091000	10136424	1939	1939	1939	1939	0
617	20240812	090900	10136424	1939	1939	1939	1939	0
618	20240812	090800	10136424	1939	1921	1939	1920	2250
619	20240812	090700	5811642	1921	1921	1921	1921	0
620	20240812	090600	5811642	1921	1922	1922	1921	650
621	20240812	090500	4562754	1928	1928	1928	1928	0
622	20240812	090400	4562754	1928	1928	1933	1928	1309
623	20240812	090300	2038942	1933	1933	1933	1933	3
624	20240812	090200	2033143	1930	1928	1930	1928	191
625	20240812	090100	1664640	1920	1920	1920	1920	0
626	20240812	090000	1664640	1920	1920	1920	1920	867