KissMeData/084680/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195300	1162712620	1863	1863	1863	1863	14001
3	20240802	195200	1162712620	1863	1863	1863	1863	0
4	20240802	195100	1162712620	1863	1863	1863	1863	0
5	20240802	195000	1162712620	1863	1863	1863	1863	0
6	20240802	194900	1162712620	1863	1863	1863	1863	0
7	20240802	194800	1162712620	1863	1863	1863	1863	0
8	20240802	194700	1162712620	1863	1863	1863	1863	0
9	20240802	194600	1162712620	1863	1863	1863	1863	0
10	20240802	194500	1162712620	1863	1863	1863	1863	0
11	20240802	194400	1162712620	1863	1863	1863	1863	0
12	20240802	194300	1162712620	1863	1863	1863	1863	0
13	20240802	194200	1162712620	1863	1863	1863	1863	0
14	20240802	194100	1162712620	1863	1863	1863	1863	0
15	20240802	194000	1162712620	1863	1863	1863	1863	0
16	20240802	193900	1162712620	1863	1863	1863	1863	0
17	20240802	193800	1162712620	1863	1863	1863	1863	0
18	20240802	193700	1162712620	1863	1863	1863	1863	0
19	20240802	193600	1162712620	1863	1863	1863	1863	0
20	20240802	193500	1162712620	1863	1863	1863	1863	0
21	20240802	193400	1162712620	1863	1863	1863	1863	0
22	20240802	193300	1162712620	1863	1863	1863	1863	0
23	20240802	193200	1162712620	1863	1863	1863	1863	0
24	20240802	193100	1162712620	1863	1863	1863	1863	0
25	20240802	193000	1162712620	1863	1863	1863	1863	0
26	20240802	192900	1162712620	1863	1863	1863	1863	0
27	20240802	192800	1162712620	1863	1863	1863	1863	0
28	20240802	192700	1162712620	1863	1863	1863	1863	0
29	20240802	192600	1162712620	1863	1863	1863	1863	0
30	20240802	192500	1162712620	1863	1863	1863	1863	0
31	20240802	192400	1162712620	1863	1863	1863	1863	0
32	20240802	192300	1162712620	1863	1863	1863	1863	14001
33	20240802	192200	1162712620	1863	1863	1863	1863	0
34	20240802	192100	1162712620	1863	1863	1863	1863	0
35	20240802	192000	1162712620	1863	1863	1863	1863	0
36	20240802	191900	1162712620	1863	1863	1863	1863	0
37	20240802	191800	1162712620	1863	1863	1863	1863	0
38	20240802	191700	1162712620	1863	1863	1863	1863	0
39	20240802	191600	1162712620	1863	1863	1863	1863	0
40	20240802	191500	1162712620	1863	1863	1863	1863	0
41	20240802	191400	1162712620	1863	1863	1863	1863	0
42	20240802	191300	1162712620	1863	1863	1863	1863	0
43	20240802	191200	1162712620	1863	1863	1863	1863	0
44	20240802	191100	1162712620	1863	1863	1863	1863	0
45	20240802	191000	1162712620	1863	1863	1863	1863	0
46	20240802	190900	1162712620	1863	1863	1863	1863	0
47	20240802	190800	1162712620	1863	1863	1863	1863	0
48	20240802	190700	1162712620	1863	1863	1863	1863	0
49	20240802	190600	1162712620	1863	1863	1863	1863	0
50	20240802	190500	1162712620	1863	1863	1863	1863	0
51	20240802	190400	1162712620	1863	1863	1863	1863	0
52	20240802	190300	1162712620	1863	1863	1863	1863	0
53	20240802	190200	1162712620	1863	1863	1863	1863	0
54	20240802	190100	1162712620	1863	1863	1863	1863	0
55	20240802	190000	1162712620	1863	1863	1863	1863	0
56	20240802	185900	1162712620	1863	1863	1863	1863	0
57	20240802	185800	1162712620	1863	1863	1863	1863	0
58	20240802	185700	1162712620	1863	1863	1863	1863	0
59	20240802	185600	1162712620	1863	1863	1863	1863	0
60	20240802	185500	1162712620	1863	1863	1863	1863	0
61	20240802	185400	1162712620	1863	1863	1863	1863	0
62	20240802	185300	1162712620	1863	1863	1863	1863	14001
63	20240802	185200	1162712620	1863	1863	1863	1863	0
64	20240802	185100	1162712620	1863	1863	1863	1863	0
65	20240802	185000	1162712620	1863	1863	1863	1863	0
66	20240802	184900	1162712620	1863	1863	1863	1863	0
67	20240802	184800	1162712620	1863	1863	1863	1863	0
68	20240802	184700	1162712620	1863	1863	1863	1863	0
69	20240802	184600	1162712620	1863	1863	1863	1863	0
70	20240802	184500	1162712620	1863	1863	1863	1863	0
71	20240802	184400	1162712620	1863	1863	1863	1863	0
72	20240802	184300	1162712620	1863	1863	1863	1863	0
73	20240802	184200	1162712620	1863	1863	1863	1863	0
74	20240802	184100	1162712620	1863	1863	1863	1863	0
75	20240802	184000	1162712620	1863	1863	1863	1863	0
76	20240802	183900	1162712620	1863	1863	1863	1863	0
77	20240802	183800	1162712620	1863	1863	1863	1863	0
78	20240802	183700	1162712620	1863	1863	1863	1863	0
79	20240802	183600	1162712620	1863	1863	1863	1863	0
80	20240802	183500	1162712620	1863	1863	1863	1863	0
81	20240802	183400	1162712620	1863	1863	1863	1863	0
82	20240802	183300	1162712620	1863	1863	1863	1863	0
83	20240802	183200	1162712620	1863	1863	1863	1863	0
84	20240802	183100	1162712620	1863	1863	1863	1863	0
85	20240802	183000	1162712620	1863	1863	1863	1863	0
86	20240802	182900	1162712620	1863	1863	1863	1863	0
87	20240802	182800	1162712620	1863	1863	1863	1863	0
88	20240802	182700	1162712620	1863	1863	1863	1863	0
89	20240802	182600	1162712620	1863	1863	1863	1863	0
90	20240802	182500	1162712620	1863	1863	1863	1863	0
91	20240802	182400	1162712620	1863	1863	1863	1863	0
92	20240802	182300	1162712620	1863	1863	1863	1863	14001
93	20240802	182200	1162712620	1863	1863	1863	1863	0
94	20240802	182100	1162712620	1863	1863	1863	1863	0
95	20240802	182000	1162712620	1863	1863	1863	1863	0
96	20240802	181900	1162712620	1863	1863	1863	1863	0
97	20240802	181800	1162712620	1863	1863	1863	1863	0
98	20240802	181700	1162712620	1863	1863	1863	1863	0
99	20240802	181600	1162712620	1863	1863	1863	1863	0
100	20240802	181500	1162712620	1863	1863	1863	1863	0
101	20240802	181400	1162712620	1863	1863	1863	1863	0
102	20240802	181300	1162712620	1863	1863	1863	1863	0
103	20240802	181200	1162712620	1863	1863	1863	1863	0
104	20240802	181100	1162712620	1863	1863	1863	1863	0
105	20240802	181000	1162712620	1863	1863	1863	1863	0
106	20240802	180900	1162712620	1863	1863	1863	1863	0
107	20240802	180800	1162712620	1863	1863	1863	1863	0
108	20240802	180700	1162712620	1863	1863	1863	1863	0
109	20240802	180600	1162712620	1863	1863	1863	1863	0
110	20240802	180500	1162712620	1863	1863	1863	1863	0
111	20240802	180400	1162712620	1863	1863	1863	1863	0
112	20240802	180300	1162712620	1863	1863	1863	1863	0
113	20240802	180200	1162712620	1863	1863	1863	1863	0
114	20240802	180100	1162712620	1863	1863	1863	1863	0
115	20240802	180000	1162712620	1863	1863	1863	1863	0
116	20240802	175900	1162712620	1863	1863	1863	1863	0
117	20240802	175800	1162712620	1863	1863	1863	1863	0
118	20240802	175700	1162712620	1863	1863	1863	1863	0
119	20240802	175600	1162712620	1863	1863	1863	1863	0
120	20240802	175500	1162712620	1863	1863	1863	1863	0
121	20240802	175400	1162712620	1863	1863	1863	1863	0
122	20240802	175300	1162712620	1863	1863	1863	1863	14001
123	20240802	175200	1162712620	1863	1863	1863	1863	0
124	20240802	175100	1162712620	1863	1863	1863	1863	0
125	20240802	175000	1162712620	1863	1863	1863	1863	0
126	20240802	174900	1162712620	1863	1863	1863	1863	0
127	20240802	174800	1162712620	1863	1863	1863	1863	0
128	20240802	174700	1162712620	1863	1863	1863	1863	0
129	20240802	174600	1162712620	1863	1863	1863	1863	0
130	20240802	174500	1162712620	1863	1863	1863	1863	0
131	20240802	174400	1162712620	1863	1863	1863	1863	0
132	20240802	174300	1162712620	1863	1863	1863	1863	0
133	20240802	174200	1162712620	1863	1863	1863	1863	0
134	20240802	174100	1162712620	1863	1863	1863	1863	0
135	20240802	174000	1162712620	1863	1863	1863	1863	0
136	20240802	173900	1162712620	1863	1863	1863	1863	0
137	20240802	173800	1162712620	1863	1863	1863	1863	0
138	20240802	173700	1162712620	1863	1863	1863	1863	0
139	20240802	173600	1162712620	1863	1863	1863	1863	0
140	20240802	173500	1162712620	1863	1863	1863	1863	0
141	20240802	173400	1162712620	1863	1863	1863	1863	0
142	20240802	173300	1162712620	1863	1863	1863	1863	0
143	20240802	173200	1162712620	1863	1863	1863	1863	0
144	20240802	173100	1162712620	1863	1863	1863	1863	0
145	20240802	173000	1162712620	1863	1863	1863	1863	0
146	20240802	172900	1162712620	1863	1863	1863	1863	0
147	20240802	172800	1162712620	1863	1863	1863	1863	0
148	20240802	172700	1162712620	1863	1863	1863	1863	0
149	20240802	172600	1162712620	1863	1863	1863	1863	0
150	20240802	172500	1162712620	1863	1863	1863	1863	0
151	20240802	172400	1162712620	1863	1863	1863	1863	0
152	20240802	172300	1162712620	1863	1863	1863	1863	14001
153	20240802	172200	1162712620	1863	1863	1863	1863	0
154	20240802	172100	1162712620	1863	1863	1863	1863	0
155	20240802	172000	1162712620	1863	1863	1863	1863	0
156	20240802	171900	1162712620	1863	1863	1863	1863	0
157	20240802	171800	1162712620	1863	1863	1863	1863	0
158	20240802	171700	1162712620	1863	1863	1863	1863	0
159	20240802	171600	1162712620	1863	1863	1863	1863	0
160	20240802	171500	1162712620	1863	1863	1863	1863	0
161	20240802	171400	1162712620	1863	1863	1863	1863	0
162	20240802	171300	1162712620	1863	1863	1863	1863	0
163	20240802	171200	1162712620	1863	1863	1863	1863	0
164	20240802	171100	1162712620	1863	1863	1863	1863	0
165	20240802	171000	1162712620	1863	1863	1863	1863	0
166	20240802	170900	1162712620	1863	1863	1863	1863	0
167	20240802	170800	1162712620	1863	1863	1863	1863	0
168	20240802	170700	1162712620	1863	1863	1863	1863	0
169	20240802	170600	1162712620	1863	1863	1863	1863	0
170	20240802	170500	1162712620	1863	1863	1863	1863	0
171	20240802	170400	1162712620	1863	1863	1863	1863	0
172	20240802	170300	1162712620	1863	1863	1863	1863	0
173	20240802	170200	1162712620	1863	1863	1863	1863	0
174	20240802	170100	1162712620	1863	1863	1863	1863	0
175	20240802	170000	1162712620	1863	1863	1863	1863	0
176	20240802	165900	1162712620	1863	1863	1863	1863	0
177	20240802	165800	1162712620	1863	1863	1863	1863	0
178	20240802	165700	1162712620	1863	1863	1863	1863	0
179	20240802	165600	1162712620	1863	1863	1863	1863	0
180	20240802	165500	1162712620	1863	1863	1863	1863	0
181	20240802	165400	1162712620	1863	1863	1863	1863	0
182	20240802	165300	1162712620	1863	1863	1863	1863	14001
183	20240802	165200	1162712620	1863	1863	1863	1863	0
184	20240802	165100	1162712620	1863	1863	1863	1863	0
185	20240802	165000	1162712620	1863	1863	1863	1863	0
186	20240802	164900	1162712620	1863	1863	1863	1863	0
187	20240802	164800	1162712620	1863	1863	1863	1863	0
188	20240802	164700	1162712620	1863	1863	1863	1863	0
189	20240802	164600	1162712620	1863	1863	1863	1863	0
190	20240802	164500	1162712620	1863	1863	1863	1863	0
191	20240802	164400	1162712620	1863	1863	1863	1863	0
192	20240802	164300	1162712620	1863	1863	1863	1863	0
193	20240802	164200	1162712620	1863	1863	1863	1863	0
194	20240802	164100	1162712620	1863	1863	1863	1863	0
195	20240802	164000	1162712620	1863	1863	1863	1863	0
196	20240802	163900	1162712620	1863	1863	1863	1863	0
197	20240802	163800	1162712620	1863	1863	1863	1863	0
198	20240802	163700	1162712620	1863	1863	1863	1863	0
199	20240802	163600	1162712620	1863	1863	1863	1863	0
200	20240802	163500	1162712620	1863	1863	1863	1863	0
201	20240802	163400	1162712620	1863	1863	1863	1863	0
202	20240802	163300	1162712620	1863	1863	1863	1863	0
203	20240802	163200	1162712620	1863	1863	1863	1863	0
204	20240802	163100	1162712620	1863	1863	1863	1863	0
205	20240802	163000	1162712620	1863	1863	1863	1863	0
206	20240802	162900	1162712620	1863	1863	1863	1863	0
207	20240802	162800	1162712620	1863	1863	1863	1863	0
208	20240802	162700	1162712620	1863	1863	1863	1863	0
209	20240802	162600	1162712620	1863	1863	1863	1863	0
210	20240802	162500	1162712620	1863	1863	1863	1863	0
211	20240802	162400	1162712620	1863	1863	1863	1863	0
212	20240802	162300	1162712620	1863	1863	1863	1863	14001
213	20240802	162200	1162712620	1863	1863	1863	1863	0
214	20240802	162100	1162712620	1863	1863	1863	1863	0
215	20240802	162000	1162712620	1863	1863	1863	1863	0
216	20240802	161900	1162712620	1863	1863	1863	1863	0
217	20240802	161800	1162712620	1863	1863	1863	1863	0
218	20240802	161700	1162712620	1863	1863	1863	1863	0
219	20240802	161600	1162712620	1863	1863	1863	1863	0
220	20240802	161500	1162712620	1863	1863	1863	1863	0
221	20240802	161400	1162712620	1863	1863	1863	1863	0
222	20240802	161300	1162712620	1863	1863	1863	1863	0
223	20240802	161200	1162712620	1863	1863	1863	1863	0
224	20240802	161100	1162712620	1863	1863	1863	1863	0
225	20240802	161000	1162712620	1863	1863	1863	1863	0
226	20240802	160900	1162712620	1863	1863	1863	1863	0
227	20240802	160800	1162712620	1863	1863	1863	1863	0
228	20240802	160700	1162712620	1863	1863	1863	1863	0
229	20240802	160600	1162712620	1863	1863	1863	1863	0
230	20240802	160500	1162712620	1863	1863	1863	1863	0
231	20240802	160400	1162712620	1863	1863	1863	1863	0
232	20240802	160300	1162712620	1863	1863	1863	1863	0
233	20240802	160200	1162712620	1863	1863	1863	1863	0
234	20240802	160100	1162712620	1863	1863	1863	1863	0
235	20240802	160000	1162712620	1863	1863	1863	1863	0
236	20240802	155900	1162712620	1863	1863	1863	1863	0
237	20240802	155800	1162712620	1863	1863	1863	1863	0
238	20240802	155700	1162712620	1863	1863	1863	1863	0
239	20240802	155600	1162712620	1863	1863	1863	1863	0
240	20240802	155500	1162712620	1863	1863	1863	1863	0
241	20240802	155400	1162712620	1863	1863	1863	1863	0
242	20240802	155300	1162712620	1863	1863	1863	1863	14001
243	20240802	155200	1162712620	1863	1863	1863	1863	0
244	20240802	155100	1162712620	1863	1863	1863	1863	0
245	20240802	155000	1162712620	1863	1863	1863	1863	0
246	20240802	154900	1162712620	1863	1863	1863	1863	0
247	20240802	154800	1162712620	1863	1863	1863	1863	0
248	20240802	154700	1162712620	1863	1863	1863	1863	0
249	20240802	154600	1162712620	1863	1863	1863	1863	0
250	20240802	154500	1162712620	1863	1863	1863	1863	0
251	20240802	154400	1162712620	1863	1863	1863	1863	0
252	20240802	154300	1162712620	1863	1863	1863	1863	0
253	20240802	154200	1162712620	1863	1863	1863	1863	0
254	20240802	154100	1162712620	1863	1863	1863	1863	0
255	20240802	154000	1162712620	1863	1863	1863	1863	0
256	20240802	153900	1162712620	1863	1863	1863	1863	0
257	20240802	153800	1162712620	1863	1863	1863	1863	0
258	20240802	153700	1162712620	1863	1863	1863	1863	0
259	20240802	153600	1162712620	1863	1863	1863	1863	0
260	20240802	153500	1162712620	1863	1863	1863	1863	0
261	20240802	153400	1162712620	1863	1863	1863	1863	0
262	20240802	153300	1162712620	1863	1863	1863	1863	0
263	20240802	153200	1162712620	1863	1863	1863	1863	0
264	20240802	153100	1162712620	1863	1863	1863	1863	0
265	20240802	153000	1162712620	1863	1863	1863	1863	14001
266	20240802	152900	1136628757	1867	1867	1867	1867	0
267	20240802	152800	1136628757	1867	1867	1867	1867	0
268	20240802	152700	1136628757	1867	1867	1867	1867	0
269	20240802	152600	1136628757	1867	1867	1867	1867	0
270	20240802	152500	1136628757	1867	1867	1867	1867	0
271	20240802	152400	1136628757	1867	1867	1867	1867	0
272	20240802	152300	1136628757	1867	1867	1867	1867	0
273	20240802	152200	1136628757	1867	1867	1867	1867	0
274	20240802	152100	1136628757	1867	1867	1867	1867	0
275	20240802	152000	1136628757	1867	1867	1867	1867	0
276	20240802	151900	1136628757	1867	1868	1868	1867	1546
277	20240802	151800	1133742372	1867	1868	1868	1867	4626
278	20240802	151700	1125103952	1869	1869	1869	1869	2671
279	20240802	151600	1120111853	1868	1869	1869	1868	177
280	20240802	151500	1119781043	1869	1868	1869	1868	38
281	20240802	151400	1119710041	1867	1867	1867	1867	5
282	20240802	151300	1119700706	1868	1868	1870	1868	1039
283	20240802	151200	1117759780	1868	1869	1870	1868	23
284	20240802	151100	1117716801	1867	1865	1867	1865	5412
285	20240802	151000	1107617200	1865	1864	1866	1864	16
286	20240802	150900	1107587351	1865	1865	1865	1865	478
287	20240802	150800	1106695881	1866	1866	1866	1864	15
288	20240802	150700	1106667901	1866	1866	1866	1866	50
289	20240802	150600	1106574601	1864	1864	1864	1864	5
290	20240802	150500	1106565281	1864	1865	1866	1864	1815
291	20240802	150400	1103180590	1866	1866	1866	1866	300
292	20240802	150300	1102620790	1866	1866	1866	1865	161
293	20240802	150200	1102320475	1864	1864	1864	1864	186
294	20240802	150100	1101973771	1864	1864	1864	1864	2
295	20240802	150000	1101970043	1864	1866	1866	1864	524
296	20240802	145900	1100992582	1866	1866	1866	1866	1
297	20240802	145800	1100990716	1866	1866	1866	1866	0
298	20240802	145700	1100990716	1866	1866	1866	1866	1
299	20240802	145600	1100988850	1866	1866	1866	1866	1
300	20240802	145500	1100986984	1864	1864	1864	1864	1544
301	20240802	145400	1098108968	1865	1866	1866	1865	9280
302	20240802	145300	1080799820	1866	1866	1866	1866	71
303	20240802	145200	1080667334	1866	1866	1866	1866	10
304	20240802	145100	1080648674	1865	1867	1867	1865	990
305	20240802	145000	1078801423	1868	1868	1868	1868	1531
306	20240802	144900	1075941515	1868	1870	1870	1868	2316
307	20240802	144800	1071611913	1871	1870	1871	1870	104
308	20240802	144700	1071417429	1871	1870	1871	1870	161
309	20240802	144600	1071116349	1870	1871	1871	1870	508
310	20240802	144500	1070166181	1872	1872	1872	1872	106
311	20240802	144400	1069967749	1872	1872	1872	1872	5
312	20240802	144300	1069958389	1870	1870	1870	1870	25
313	20240802	144200	1069911639	1870	1870	1870	1870	0
314	20240802	144100	1069911639	1870	1870	1871	1870	2169
315	20240802	144000	1065854286	1869	1870	1870	1869	1291
316	20240802	143900	1063440117	1870	1870	1870	1870	25
317	20240802	143800	1063393367	1870	1871	1871	1870	219
318	20240802	143700	1062983828	1870	1870	1870	1870	523
319	20240802	143600	1062005818	1870	1871	1871	1870	250
320	20240802	143500	1061538268	1870	1870	1870	1870	220
321	20240802	143400	1061126868	1870	1870	1870	1870	1930
322	20240802	143300	1057517768	1870	1870	1870	1870	514
323	20240802	143200	1056556588	1870	1870	1870	1870	662
324	20240802	143100	1055318648	1870	1870	1870	1870	2436
325	20240802	143000	1050763328	1870	1870	1870	1870	761
326	20240802	142900	1049340258	1870	1870	1870	1870	4320
327	20240802	142800	1041261858	1871	1870	1871	1870	1505
328	20240802	142700	1038447503	1871	1870	1871	1870	2239
329	20240802	142600	1034258538	1870	1870	1870	1870	201
330	20240802	142500	1033882668	1870	1871	1871	1870	599
331	20240802	142400	1032762363	1871	1872	1872	1871	2817
332	20240802	142300	1027489356	1871	1871	1871	1871	643
333	20240802	142200	1026286303	1871	1871	1871	1871	1325
334	20240802	142100	1023807228	1871	1873	1873	1871	1922
335	20240802	142000	1020210861	1873	1874	1874	1873	192
336	20240802	141900	1019851238	1875	1875	1875	1875	0
337	20240802	141800	1019851238	1875	1875	1875	1875	24
338	20240802	141700	1019806238	1874	1874	1879	1874	4
339	20240802	141600	1019798737	1873	1873	1873	1873	5002
340	20240802	141500	1010429991	1873	1877	1877	1873	24
341	20240802	141400	1010384985	1873	1871	1873	1871	7716
342	20240802	141300	995948345	1869	1868	1869	1868	149
343	20240802	141200	995669866	1869	1866	1869	1866	7742
344	20240802	141100	981216852	1866	1866	1866	1866	3343
345	20240802	141000	974978814	1865	1865	1865	1865	0
346	20240802	140900	974978814	1865	1865	1865	1865	0
347	20240802	140800	974978814	1865	1865	1865	1865	14
348	20240802	140700	974952704	1866	1865	1866	1865	101
349	20240802	140600	974764338	1866	1866	1866	1865	85
350	20240802	140500	974605730	1866	1866	1866	1866	0
351	20240802	140400	974605730	1866	1866	1866	1866	6
352	20240802	140300	974594534	1866	1866	1866	1866	100
353	20240802	140200	974407934	1866	1866	1866	1866	3
354	20240802	140100	974402336	1866	1866	1866	1866	0
355	20240802	140000	974402336	1866	1865	1866	1865	564
356	20240802	135900	973350474	1865	1865	1865	1865	2
357	20240802	135800	973346744	1865	1865	1865	1865	0
358	20240802	135700	973346744	1865	1865	1865	1865	513
359	20240802	135600	972389999	1865	1865	1865	1864	497
360	20240802	135500	971463193	1865	1865	1865	1865	33
361	20240802	135400	971401648	1865	1865	1865	1865	305
362	20240802	135300	970832823	1865	1866	1866	1865	6900
363	20240802	135200	957964293	1866	1867	1867	1866	1446
364	20240802	135100	955265780	1868	1868	1868	1868	0
365	20240802	135000	955265780	1868	1868	1868	1868	11
366	20240802	134900	955245232	1868	1868	1868	1868	0
367	20240802	134800	955245232	1868	1868	1868	1868	221
368	20240802	134700	954832404	1868	1868	1868	1868	77
369	20240802	134600	954688568	1868	1868	1868	1868	0
370	20240802	134500	954688568	1868	1868	1868	1868	100
371	20240802	134400	954501768	1868	1868	1868	1868	10
372	20240802	134300	954483088	1867	1867	1867	1867	0
373	20240802	134200	954483088	1867	1866	1867	1866	674
374	20240802	134100	953224880	1865	1865	1865	1865	103
375	20240802	134000	953032785	1865	1865	1865	1865	14
376	20240802	133900	953006675	1865	1865	1865	1865	25
377	20240802	133800	952960050	1865	1865	1865	1865	617
378	20240802	133700	951809345	1865	1865	1865	1865	0
379	20240802	133600	951809345	1865	1865	1865	1865	552
380	20240802	133500	950779865	1865	1866	1866	1865	630
381	20240802	133400	949604388	1867	1867	1867	1867	500
382	20240802	133300	948670888	1867	1867	1867	1867	1050
383	20240802	133200	946710538	1866	1865	1866	1865	1001
384	20240802	133100	944842673	1863	1863	1863	1863	0
385	20240802	133000	944842673	1863	1863	1863	1863	4
386	20240802	132900	944835221	1862	1863	1863	1861	7245
387	20240802	132800	931350793	1861	1864	1864	1861	1291
388	20240802	132700	928944671	1863	1870	1870	1861	11435
389	20240802	132600	907619014	1873	1873	1874	1873	616
390	20240802	132500	906464824	1871	1866	1871	1866	924
391	20240802	132400	904739635	1865	1868	1868	1865	4185
392	20240802	132300	896928233	1868	1869	1869	1868	1950
393	20240802	132200	893284271	1869	1869	1869	1869	0
394	20240802	132100	893284271	1869	1869	1869	1869	0
395	20240802	132000	893284271	1869	1869	1869	1869	68
396	20240802	131900	893157179	1869	1869	1869	1869	1
397	20240802	131800	893155310	1869	1868	1869	1867	4320
398	20240802	131700	885085645	1867	1876	1876	1867	42735
399	20240802	131600	805081350	1876	1877	1877	1876	582
400	20240802	131500	803989508	1877	1877	1877	1876	1043
401	20240802	131400	802032819	1877	1877	1877	1877	28
402	20240802	131300	801980263	1876	1880	1881	1876	5345
403	20240802	131200	791941482	1881	1883	1883	1881	4255
404	20240802	131100	783934601	1884	1884	1884	1884	4
405	20240802	131000	783927065	1884	1884	1884	1884	0
406	20240802	130900	783927065	1884	1884	1884	1884	30
407	20240802	130800	783870545	1882	1883	1883	1882	1126
408	20240802	130700	781751313	1882	1882	1882	1882	0
409	20240802	130600	781751313	1882	1882	1882	1882	2859
410	20240802	130500	776370675	1882	1882	1882	1882	43
411	20240802	130400	776289749	1882	1882	1882	1882	158
412	20240802	130300	775992393	1884	1884	1884	1884	0
413	20240802	130200	775992393	1884	1883	1884	1883	999
414	20240802	130100	774111275	1883	1883	1883	1883	1
415	20240802	130000	774109392	1881	1881	1881	1881	0
416	20240802	125900	774109392	1881	1880	1881	1880	302
417	20240802	125800	773541332	1880	1878	1880	1878	4805
418	20240802	125700	764517540	1879	1879	1879	1879	127
419	20240802	125600	764278907	1879	1879	1879	1879	137
420	20240802	125500	764021484	1878	1878	1878	1878	3
421	20240802	125400	764015850	1877	1877	1877	1877	0
422	20240802	125300	764015850	1877	1877	1877	1877	0
423	20240802	125200	764015850	1877	1877	1877	1877	0
424	20240802	125100	764015850	1877	1882	1882	1877	2663
425	20240802	125000	759012246	1882	1882	1882	1882	343
426	20240802	124900	758366720	1882	1882	1882	1882	1
427	20240802	124800	758364838	1881	1881	1881	1881	4
428	20240802	124700	758357314	1880	1880	1880	1880	2
429	20240802	124600	758353554	1879	1879	1879	1879	124
430	20240802	124500	758120558	1878	1878	1878	1878	639
431	20240802	124400	756920516	1877	1877	1877	1877	80
432	20240802	124300	756770356	1878	1879	1879	1878	364
433	20240802	124200	756086762	1879	1879	1879	1879	2432
434	20240802	124100	751517034	1879	1879	1879	1879	1716
435	20240802	124000	748292670	1879	1879	1879	1879	453
436	20240802	123900	747441483	1879	1878	1879	1878	2314
437	20240802	123800	743093478	1878	1878	1878	1878	1
438	20240802	123700	743091600	1877	1883	1883	1877	3527
439	20240802	123600	736456974	1887	1887	1887	1887	0
440	20240802	123500	736456974	1887	1883	1887	1883	895
441	20240802	123400	734770395	1883	1881	1883	1881	3940
442	20240802	123300	727355514	1880	1877	1882	1877	584
443	20240802	123200	726258034	1878	1878	1878	1878	0
444	20240802	123100	726258034	1878	1878	1878	1878	6
445	20240802	123000	726246766	1878	1878	1878	1878	0
446	20240802	122900	726246766	1878	1878	1878	1878	0
447	20240802	122800	726246766	1878	1877	1878	1877	500
448	20240802	122700	725308123	1877	1877	1877	1876	2742
449	20240802	122600	720162128	1877	1877	1877	1877	1660
450	20240802	122500	717046308	1877	1881	1881	1877	12551
451	20240802	122400	693456949	1881	1881	1881	1881	70
452	20240802	122300	693325279	1882	1882	1882	1882	10
453	20240802	122200	693306459	1882	1882	1882	1882	0
454	20240802	122100	693306459	1882	1882	1882	1882	82
455	20240802	122000	693152135	1882	1882	1882	1882	0
456	20240802	121900	693152135	1882	1882	1882	1882	52
457	20240802	121800	693054271	1882	1882	1882	1882	41
458	20240802	121700	692977109	1882	1881	1882	1881	524
459	20240802	121600	691991418	1881	1881	1881	1881	2500
460	20240802	121500	687288918	1882	1882	1882	1882	1606
461	20240802	121400	684266426	1882	1882	1882	1882	0
462	20240802	121300	684266426	1882	1882	1882	1882	131
463	20240802	121200	684019884	1881	1885	1885	1881	2891
464	20240802	121100	678575104	1885	1885	1885	1885	0
465	20240802	121000	678575104	1885	1885	1885	1885	10
466	20240802	120900	678556254	1884	1884	1884	1884	0
467	20240802	120800	678556254	1884	1884	1884	1884	268
468	20240802	120700	678051342	1884	1884	1884	1884	50
469	20240802	120600	677957142	1884	1885	1885	1884	130
470	20240802	120500	677712192	1885	1885	1885	1885	0
471	20240802	120400	677712192	1885	1885	1885	1885	0
472	20240802	120300	677712192	1885	1885	1885	1885	0
473	20240802	120200	677712192	1885	1882	1885	1882	5
474	20240802	120100	677702774	1882	1884	1884	1882	850
475	20240802	120000	676102883	1884	1884	1884	1884	2
476	20240802	115900	676099115	1885	1883	1885	1882	1240
477	20240802	115800	673765180	1884	1883	1885	1883	3
478	20240802	115700	673759528	1885	1883	1885	1883	2
479	20240802	115600	673755760	1883	1883	1886	1883	1094
480	20240802	115500	671693755	1883	1883	1883	1883	66
481	20240802	115400	671569477	1883	1881	1883	1881	206
482	20240802	115300	671181987	1881	1881	1881	1881	8
483	20240802	115200	671166939	1881	1881	1881	1881	3
484	20240802	115100	671161296	1880	1879	1880	1879	135
485	20240802	115000	670907515	1879	1879	1879	1879	0
486	20240802	114900	670907515	1879	1880	1880	1879	267
487	20240802	114800	670405811	1881	1881	1881	1881	100
488	20240802	114700	670217711	1881	1881	1881	1881	5
489	20240802	114600	670208306	1880	1880	1880	1880	127
490	20240802	114500	669969546	1880	1880	1880	1880	371
491	20240802	114400	669272066	1883	1880	1883	1880	735
492	20240802	114300	667890184	1880	1880	1880	1879	891
493	20240802	114200	666215610	1880	1880	1880	1880	13
494	20240802	114100	666191170	1880	1880	1880	1880	0
495	20240802	114000	666191170	1880	1880	1880	1880	16
496	20240802	113900	666161090	1879	1880	1880	1879	510
497	20240802	113800	665202796	1879	1880	1880	1879	1860
498	20240802	113700	661707846	1879	1879	1879	1879	205
499	20240802	113600	661322651	1879	1879	1879	1879	0
500	20240802	113500	661322651	1879	1879	1879	1879	101
501	20240802	113400	661132872	1880	1879	1880	1878	1023
502	20240802	113300	659211542	1880	1880	1880	1880	0
503	20240802	113200	659211542	1880	1880	1880	1880	3007
504	20240802	113100	653558382	1881	1881	1881	1881	2
505	20240802	113000	653554620	1881	1881	1881	1881	648
506	20240802	112900	652335732	1881	1883	1883	1881	3252
507	20240802	112800	646218416	1883	1884	1884	1883	93
508	20240802	112700	646043256	1885	1879	1885	1879	3574
509	20240802	112600	639321325	1879	1879	1879	1879	10
510	20240802	112500	639302535	1877	1877	1878	1877	311
511	20240802	112400	638718583	1878	1879	1879	1877	526
512	20240802	112300	637730928	1878	1880	1880	1878	1618
513	20240802	112200	634691467	1879	1883	1883	1879	25840
514	20240802	112100	586107622	1882	1882	1882	1882	1140
515	20240802	112000	583962142	1882	1883	1883	1882	282
516	20240802	111900	583431417	1882	1884	1884	1882	13509
517	20240802	111800	558004436	1885	1886	1887	1883	2087
518	20240802	111700	554069458	1886	1886	1886	1884	347
519	20240802	111600	553415216	1884	1885	1885	1884	1576
520	20240802	111500	550445785	1886	1886	1886	1885	620
521	20240802	111400	549276535	1886	1886	1886	1886	1
522	20240802	111300	549274649	1886	1885	1886	1885	316
523	20240802	111200	548678922	1885	1884	1885	1884	1211
524	20240802	111100	546397197	1884	1885	1885	1883	5752
525	20240802	111000	535562075	1886	1887	1887	1886	7
526	20240802	110900	535548872	1887	1887	1887	1887	10
527	20240802	110800	535530002	1887	1886	1887	1886	10
528	20240802	110700	535511137	1886	1886	1886	1886	50
529	20240802	110600	535416837	1886	1884	1886	1884	20
530	20240802	110500	535379147	1885	1886	1886	1885	4683
531	20240802	110400	526550912	1886	1887	1887	1885	141
532	20240802	110300	526285095	1887	1886	1887	1885	1307
533	20240802	110200	523820159	1888	1888	1888	1888	3
534	20240802	110100	523814495	1888	1888	1888	1888	2
535	20240802	110000	523810719	1888	1888	1888	1888	15
536	20240802	105900	523782399	1886	1888	1888	1886	1308
537	20240802	105800	521314402	1888	1888	1890	1888	1457
538	20240802	105700	518563047	1890	1890	1896	1890	551
539	20240802	105600	517520441	1890	1890	1890	1890	0
540	20240802	105500	517520441	1890	1888	1890	1888	557
541	20240802	105400	516468821	1889	1889	1889	1889	97
542	20240802	105300	516285588	1889	1889	1889	1889	5
543	20240802	105200	516276143	1889	1888	1889	1888	22
544	20240802	105100	516234587	1888	1888	1888	1888	0
545	20240802	105000	516234587	1888	1888	1888	1888	160
546	20240802	104900	515932507	1888	1887	1888	1887	24
547	20240802	104800	515887196	1887	1887	1888	1887	13
548	20240802	104700	515862663	1887	1887	1887	1887	1
549	20240802	104600	515860776	1887	1886	1887	1885	2597
550	20240802	104500	510965012	1886	1886	1886	1886	500
551	20240802	104400	510022012	1885	1885	1885	1885	11
552	20240802	104300	510001277	1885	1886	1886	1885	680
553	20240802	104200	508718898	1886	1886	1886	1886	10
554	20240802	104100	508700038	1887	1889	1889	1887	501
555	20240802	104000	507754159	1889	1889	1889	1888	1222
556	20240802	103900	505445803	1889	1887	1891	1884	1900
557	20240802	103800	501863693	1886	1885	1891	1885	1070
558	20240802	103700	499845900	1885	1885	1885	1885	11
559	20240802	103600	499825165	1884	1884	1884	1884	6
560	20240802	103500	499813861	1884	1885	1885	1883	1732
561	20240802	103400	496551275	1883	1883	1883	1883	6562
562	20240802	103300	484195029	1883	1884	1884	1882	1057
563	20240802	103200	482205153	1884	1883	1884	1882	6000
564	20240802	103100	470909928	1883	1885	1885	1883	5018
565	20240802	103000	461458884	1885	1885	1885	1885	658
566	20240802	102900	460218554	1885	1885	1885	1885	287
567	20240802	102800	459677559	1886	1885	1886	1885	755
568	20240802	102700	458254382	1886	1890	1890	1885	24649
569	20240802	102600	411752167	1889	1890	1891	1889	686
570	20240802	102500	410456144	1891	1891	1891	1891	71
571	20240802	102400	410321883	1891	1890	1891	1890	211
572	20240802	102300	409922982	1889	1890	1890	1889	515
573	20240802	102200	408950130	1889	1890	1890	1889	1316
574	20240802	102100	406464141	1890	1890	1890	1890	728
575	20240802	102000	405088221	1890	1890	1890	1890	1624
576	20240802	101900	402018861	1891	1891	1893	1891	3289
577	20240802	101800	395796504	1892	1892	1892	1892	5
578	20240802	101700	395787044	1892	1893	1893	1892	14
579	20240802	101600	395760551	1892	1892	1892	1892	798
580	20240802	101500	394250735	1893	1893	1893	1893	106
581	20240802	101400	394050077	1893	1892	1893	1892	1527
582	20240802	101300	391160943	1891	1891	1891	1891	643
583	20240802	101200	389945030	1891	1891	1891	1891	3
584	20240802	101100	389939357	1891	1891	1891	1891	735
585	20240802	101000	388549472	1892	1892	1892	1892	84
586	20240802	100900	388390544	1892	1892	1892	1892	637
587	20240802	100800	387185340	1892	1892	1892	1892	376
588	20240802	100700	386473948	1892	1892	1892	1892	30
589	20240802	100600	386417188	1892	1892	1892	1892	1653
590	20240802	100500	383289712	1892	1890	1892	1890	48
591	20240802	100400	383198970	1892	1892	1892	1892	1
592	20240802	100300	383197078	1891	1895	1895	1891	1114
593	20240802	100200	381090162	1895	1893	1895	1893	9
594	20240802	100100	381073111	1895	1890	1895	1889	1669
595	20240802	100000	377918871	1890	1897	1897	1890	5248
596	20240802	095900	367980069	1897	1897	1897	1897	200
597	20240802	095800	367600669	1898	1898	1898	1898	301
598	20240802	095700	367029371	1898	1898	1899	1895	1161
599	20240802	095600	364826037	1900	1905	1905	1899	3096
600	20240802	095500	358942294	1905	1899	1905	1899	5698
601	20240802	095400	348108816	1898	1898	1899	1898	335
602	20240802	095300	347472954	1898	1897	1900	1895	1026
603	20240802	095200	345527297	1897	1897	1897	1896	405
604	20240802	095100	344759262	1897	1897	1897	1897	36
605	20240802	095000	344690970	1896	1899	1899	1896	627
606	20240802	094900	343501975	1898	1900	1900	1897	4417
607	20240802	094800	335112934	1901	1901	1901	1901	15
608	20240802	094700	335084419	1901	1900	1901	1897	8494
609	20240802	094600	318951172	1900	1899	1901	1897	2497
610	20240802	094500	314204906	1900	1892	1900	1892	3003
611	20240802	094400	308512113	1892	1892	1896	1892	39
612	20240802	094300	308438316	1892	1890	1894	1890	2887
613	20240802	094200	302981865	1891	1896	1896	1891	5712
614	20240802	094100	292173496	1895	1896	1896	1895	1297
615	20240802	094000	289715351	1897	1899	1899	1895	3402
616	20240802	093900	283265405	1899	1899	1901	1899	1873
617	20240802	093800	279706427	1901	1895	1901	1894	43
618	20240802	093700	279624811	1898	1894	1898	1894	1262
619	20240802	093600	277234550	1893	1893	1894	1893	14
620	20240802	093500	277208039	1893	1893	1894	1891	1688
621	20240802	093400	274013548	1891	1894	1894	1890	11053
622	20240802	093300	253105042	1894	1895	1895	1894	1419
623	20240802	093200	250416860	1894	1894	1894	1894	331
624	20240802	093100	249789946	1894	1892	1894	1892	743
625	20240802	093000	248384183	1891	1898	1898	1891	25066
626	20240802	092900	200909274	1898	1898	1898	1898	400
627	20240802	092800	200150074	1898	1894	1898	1894	1807
628	20240802	092700	196726342	1894	1894	1895	1894	943
629	20240802	092600	194940296	1895	1895	1895	1894	249
630	20240802	092500	194468587	1895	1898	1898	1894	4129
631	20240802	092400	186642298	1898	1899	1899	1898	62
632	20240802	092300	186524613	1896	1903	1903	1896	1161
633	20240802	092200	184321826	1900	1896	1904	1896	1640
634	20240802	092100	181203561	1904	1904	1904	1904	2400
635	20240802	092000	176633961	1896	1894	1896	1894	1179
636	20240802	091900	174398859	1894	1894	1894	1893	9845
637	20240802	091800	155752489	1894	1891	1895	1891	1188
638	20240802	091700	153504803	1891	1893	1896	1891	4811
639	20240802	091600	144402496	1892	1901	1901	1889	27066
640	20240802	091500	93138817	1902	1903	1903	1901	7173
641	20240802	091400	79497499	1902	1908	1908	1902	9796
642	20240802	091300	60833120	1907	1910	1910	1907	2465
643	20240802	091200	56129759	1910	1911	1911	1910	3600
644	20240802	091100	49253658	1910	1914	1914	1910	4301
645	20240802	091000	41029727	1916	1917	1917	1914	4230
646	20240802	090900	32924590	1918	1918	1918	1917	162
647	20240802	090800	32613885	1920	1918	1920	1918	1247
648	20240802	090700	30219723	1919	1921	1921	1919	157
649	20240802	090600	29918333	1927	1927	1927	1927	350
650	20240802	090500	29243883	1927	1927	1927	1919	421
651	20240802	090400	28435552	1916	1918	1928	1915	439
652	20240802	090300	27594630	1919	1919	1920	1919	5129
653	20240802	090200	17751968	1919	1919	1919	1919	64
654	20240802	090100	17629152	1919	1912	1919	1912	777
655	20240802	090000	16142219	1910	1929	1929	1910	8188