KissMeData/263050/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	210600	156568475	1908	1908	1908	1908	865
3	20240708	210500	156568475	1908	1908	1908	1908	0
4	20240708	210400	156568475	1908	1908	1908	1908	0
5	20240708	210300	156568475	1908	1908	1908	1908	0
6	20240708	210200	156568475	1908	1908	1908	1908	0
7	20240708	210100	156568475	1908	1908	1908	1908	0
8	20240708	210000	156568475	1908	1908	1908	1908	0
9	20240708	205900	156568475	1908	1908	1908	1908	0
10	20240708	205800	156568475	1908	1908	1908	1908	0
11	20240708	205700	156568475	1908	1908	1908	1908	0
12	20240708	205600	156568475	1908	1908	1908	1908	0
13	20240708	205500	156568475	1908	1908	1908	1908	0
14	20240708	205400	156568475	1908	1908	1908	1908	0
15	20240708	205300	156568475	1908	1908	1908	1908	0
16	20240708	205200	156568475	1908	1908	1908	1908	0
17	20240708	205100	156568475	1908	1908	1908	1908	0
18	20240708	205000	156568475	1908	1908	1908	1908	0
19	20240708	204900	156568475	1908	1908	1908	1908	0
20	20240708	204800	156568475	1908	1908	1908	1908	0
21	20240708	204700	156568475	1908	1908	1908	1908	0
22	20240708	204600	156568475	1908	1908	1908	1908	0
23	20240708	204500	156568475	1908	1908	1908	1908	0
24	20240708	204400	156568475	1908	1908	1908	1908	0
25	20240708	204300	156568475	1908	1908	1908	1908	0
26	20240708	204200	156568475	1908	1908	1908	1908	0
27	20240708	204100	156568475	1908	1908	1908	1908	0
28	20240708	204000	156568475	1908	1908	1908	1908	0
29	20240708	203900	156568475	1908	1908	1908	1908	0
30	20240708	203800	156568475	1908	1908	1908	1908	0
31	20240708	203700	156568475	1908	1908	1908	1908	0
32	20240708	203600	156568475	1908	1908	1908	1908	865
33	20240708	203500	156568475	1908	1908	1908	1908	0
34	20240708	203400	156568475	1908	1908	1908	1908	0
35	20240708	203300	156568475	1908	1908	1908	1908	0
36	20240708	203200	156568475	1908	1908	1908	1908	0
37	20240708	203100	156568475	1908	1908	1908	1908	0
38	20240708	203000	156568475	1908	1908	1908	1908	0
39	20240708	202900	156568475	1908	1908	1908	1908	0
40	20240708	202800	156568475	1908	1908	1908	1908	0
41	20240708	202700	156568475	1908	1908	1908	1908	0
42	20240708	202600	156568475	1908	1908	1908	1908	0
43	20240708	202500	156568475	1908	1908	1908	1908	0
44	20240708	202400	156568475	1908	1908	1908	1908	0
45	20240708	202300	156568475	1908	1908	1908	1908	0
46	20240708	202200	156568475	1908	1908	1908	1908	0
47	20240708	202100	156568475	1908	1908	1908	1908	0
48	20240708	202000	156568475	1908	1908	1908	1908	0
49	20240708	201900	156568475	1908	1908	1908	1908	0
50	20240708	201800	156568475	1908	1908	1908	1908	0
51	20240708	201700	156568475	1908	1908	1908	1908	0
52	20240708	201600	156568475	1908	1908	1908	1908	0
53	20240708	201500	156568475	1908	1908	1908	1908	0
54	20240708	201400	156568475	1908	1908	1908	1908	0
55	20240708	201300	156568475	1908	1908	1908	1908	0
56	20240708	201200	156568475	1908	1908	1908	1908	0
57	20240708	201100	156568475	1908	1908	1908	1908	0
58	20240708	201000	156568475	1908	1908	1908	1908	0
59	20240708	200900	156568475	1908	1908	1908	1908	0
60	20240708	200800	156568475	1908	1908	1908	1908	0
61	20240708	200700	156568475	1908	1908	1908	1908	0
62	20240708	200600	156568475	1908	1908	1908	1908	865
63	20240708	200500	156568475	1908	1908	1908	1908	0
64	20240708	200400	156568475	1908	1908	1908	1908	0
65	20240708	200300	156568475	1908	1908	1908	1908	0
66	20240708	200200	156568475	1908	1908	1908	1908	0
67	20240708	200100	156568475	1908	1908	1908	1908	0
68	20240708	200000	156568475	1908	1908	1908	1908	0
69	20240708	195900	156568475	1908	1908	1908	1908	0
70	20240708	195800	156568475	1908	1908	1908	1908	0
71	20240708	195700	156568475	1908	1908	1908	1908	0
72	20240708	195600	156568475	1908	1908	1908	1908	0
73	20240708	195500	156568475	1908	1908	1908	1908	0
74	20240708	195400	156568475	1908	1908	1908	1908	0
75	20240708	195300	156568475	1908	1908	1908	1908	0
76	20240708	195200	156568475	1908	1908	1908	1908	0
77	20240708	195100	156568475	1908	1908	1908	1908	0
78	20240708	195000	156568475	1908	1908	1908	1908	0
79	20240708	194900	156568475	1908	1908	1908	1908	0
80	20240708	194800	156568475	1908	1908	1908	1908	0
81	20240708	194700	156568475	1908	1908	1908	1908	0
82	20240708	194600	156568475	1908	1908	1908	1908	0
83	20240708	194500	156568475	1908	1908	1908	1908	0
84	20240708	194400	156568475	1908	1908	1908	1908	0
85	20240708	194300	156568475	1908	1908	1908	1908	0
86	20240708	194200	156568475	1908	1908	1908	1908	0
87	20240708	194100	156568475	1908	1908	1908	1908	0
88	20240708	194000	156568475	1908	1908	1908	1908	0
89	20240708	193900	156568475	1908	1908	1908	1908	0
90	20240708	193800	156568475	1908	1908	1908	1908	0
91	20240708	193700	156568475	1908	1908	1908	1908	0
92	20240708	193600	156568475	1908	1908	1908	1908	865
93	20240708	193500	156568475	1908	1908	1908	1908	0
94	20240708	193400	156568475	1908	1908	1908	1908	0
95	20240708	193300	156568475	1908	1908	1908	1908	0
96	20240708	193200	156568475	1908	1908	1908	1908	0
97	20240708	193100	156568475	1908	1908	1908	1908	0
98	20240708	193000	156568475	1908	1908	1908	1908	0
99	20240708	192900	156568475	1908	1908	1908	1908	0
100	20240708	192800	156568475	1908	1908	1908	1908	0
101	20240708	192700	156568475	1908	1908	1908	1908	0
102	20240708	192600	156568475	1908	1908	1908	1908	0
103	20240708	192500	156568475	1908	1908	1908	1908	0
104	20240708	192400	156568475	1908	1908	1908	1908	0
105	20240708	192300	156568475	1908	1908	1908	1908	0
106	20240708	192200	156568475	1908	1908	1908	1908	0
107	20240708	192100	156568475	1908	1908	1908	1908	0
108	20240708	192000	156568475	1908	1908	1908	1908	0
109	20240708	191900	156568475	1908	1908	1908	1908	0
110	20240708	191800	156568475	1908	1908	1908	1908	0
111	20240708	191700	156568475	1908	1908	1908	1908	0
112	20240708	191600	156568475	1908	1908	1908	1908	0
113	20240708	191500	156568475	1908	1908	1908	1908	0
114	20240708	191400	156568475	1908	1908	1908	1908	0
115	20240708	191300	156568475	1908	1908	1908	1908	0
116	20240708	191200	156568475	1908	1908	1908	1908	0
117	20240708	191100	156568475	1908	1908	1908	1908	0
118	20240708	191000	156568475	1908	1908	1908	1908	0
119	20240708	190900	156568475	1908	1908	1908	1908	0
120	20240708	190800	156568475	1908	1908	1908	1908	0
121	20240708	190700	156568475	1908	1908	1908	1908	0
122	20240708	190600	156568475	1908	1908	1908	1908	865
123	20240708	190500	156568475	1908	1908	1908	1908	0
124	20240708	190400	156568475	1908	1908	1908	1908	0
125	20240708	190300	156568475	1908	1908	1908	1908	0
126	20240708	190200	156568475	1908	1908	1908	1908	0
127	20240708	190100	156568475	1908	1908	1908	1908	0
128	20240708	190000	156568475	1908	1908	1908	1908	0
129	20240708	185900	156568475	1908	1908	1908	1908	0
130	20240708	185800	156568475	1908	1908	1908	1908	0
131	20240708	185700	156568475	1908	1908	1908	1908	0
132	20240708	185600	156568475	1908	1908	1908	1908	0
133	20240708	185500	156568475	1908	1908	1908	1908	0
134	20240708	185400	156568475	1908	1908	1908	1908	0
135	20240708	185300	156568475	1908	1908	1908	1908	0
136	20240708	185200	156568475	1908	1908	1908	1908	0
137	20240708	185100	156568475	1908	1908	1908	1908	0
138	20240708	185000	156568475	1908	1908	1908	1908	0
139	20240708	184900	156568475	1908	1908	1908	1908	0
140	20240708	184800	156568475	1908	1908	1908	1908	0
141	20240708	184700	156568475	1908	1908	1908	1908	0
142	20240708	184600	156568475	1908	1908	1908	1908	0
143	20240708	184500	156568475	1908	1908	1908	1908	0
144	20240708	184400	156568475	1908	1908	1908	1908	0
145	20240708	184300	156568475	1908	1908	1908	1908	0
146	20240708	184200	156568475	1908	1908	1908	1908	0
147	20240708	184100	156568475	1908	1908	1908	1908	0
148	20240708	184000	156568475	1908	1908	1908	1908	0
149	20240708	183900	156568475	1908	1908	1908	1908	0
150	20240708	183800	156568475	1908	1908	1908	1908	0
151	20240708	183700	156568475	1908	1908	1908	1908	0
152	20240708	183600	156568475	1908	1908	1908	1908	865
153	20240708	183500	156568475	1908	1908	1908	1908	0
154	20240708	183400	156568475	1908	1908	1908	1908	0
155	20240708	183300	156568475	1908	1908	1908	1908	0
156	20240708	183200	156568475	1908	1908	1908	1908	0
157	20240708	183100	156568475	1908	1908	1908	1908	0
158	20240708	183000	156568475	1908	1908	1908	1908	0
159	20240708	182900	156568475	1908	1908	1908	1908	0
160	20240708	182800	156568475	1908	1908	1908	1908	0
161	20240708	182700	156568475	1908	1908	1908	1908	0
162	20240708	182600	156568475	1908	1908	1908	1908	0
163	20240708	182500	156568475	1908	1908	1908	1908	0
164	20240708	182400	156568475	1908	1908	1908	1908	0
165	20240708	182300	156568475	1908	1908	1908	1908	0
166	20240708	182200	156568475	1908	1908	1908	1908	0
167	20240708	182100	156568475	1908	1908	1908	1908	0
168	20240708	182000	156568475	1908	1908	1908	1908	0
169	20240708	181900	156568475	1908	1908	1908	1908	0
170	20240708	181800	156568475	1908	1908	1908	1908	0
171	20240708	181700	156568475	1908	1908	1908	1908	0
172	20240708	181600	156568475	1908	1908	1908	1908	0
173	20240708	181500	156568475	1908	1908	1908	1908	0
174	20240708	181400	156568475	1908	1908	1908	1908	0
175	20240708	181300	156568475	1908	1908	1908	1908	0
176	20240708	181200	156568475	1908	1908	1908	1908	0
177	20240708	181100	156568475	1908	1908	1908	1908	0
178	20240708	181000	156568475	1908	1908	1908	1908	0
179	20240708	180900	156568475	1908	1908	1908	1908	0
180	20240708	180800	156568475	1908	1908	1908	1908	0
181	20240708	180700	156568475	1908	1908	1908	1908	0
182	20240708	180600	156568475	1908	1908	1908	1908	865
183	20240708	180500	156568475	1908	1908	1908	1908	0
184	20240708	180400	156568475	1908	1908	1908	1908	0
185	20240708	180300	156568475	1908	1908	1908	1908	0
186	20240708	180200	156568475	1908	1908	1908	1908	0
187	20240708	180100	156568475	1908	1908	1908	1908	0
188	20240708	180000	156568475	1908	1908	1908	1908	0
189	20240708	175900	156568475	1908	1908	1908	1908	0
190	20240708	175800	156568475	1908	1908	1908	1908	0
191	20240708	175700	156568475	1908	1908	1908	1908	0
192	20240708	175600	156568475	1908	1908	1908	1908	0
193	20240708	175500	156568475	1908	1908	1908	1908	0
194	20240708	175400	156568475	1908	1908	1908	1908	0
195	20240708	175300	156568475	1908	1908	1908	1908	0
196	20240708	175200	156568475	1908	1908	1908	1908	0
197	20240708	175100	156568475	1908	1908	1908	1908	0
198	20240708	175000	156568475	1908	1908	1908	1908	0
199	20240708	174900	156568475	1908	1908	1908	1908	0
200	20240708	174800	156568475	1908	1908	1908	1908	0
201	20240708	174700	156568475	1908	1908	1908	1908	0
202	20240708	174600	156568475	1908	1908	1908	1908	0
203	20240708	174500	156568475	1908	1908	1908	1908	0
204	20240708	174400	156568475	1908	1908	1908	1908	0
205	20240708	174300	156568475	1908	1908	1908	1908	0
206	20240708	174200	156568475	1908	1908	1908	1908	0
207	20240708	174100	156568475	1908	1908	1908	1908	0
208	20240708	174000	156568475	1908	1908	1908	1908	0
209	20240708	173900	156568475	1908	1908	1908	1908	0
210	20240708	173800	156568475	1908	1908	1908	1908	0
211	20240708	173700	156568475	1908	1908	1908	1908	0
212	20240708	173600	156568475	1908	1908	1908	1908	865
213	20240708	173500	156568475	1908	1908	1908	1908	0
214	20240708	173400	156568475	1908	1908	1908	1908	0
215	20240708	173300	156568475	1908	1908	1908	1908	0
216	20240708	173200	156568475	1908	1908	1908	1908	0
217	20240708	173100	156568475	1908	1908	1908	1908	0
218	20240708	173000	156568475	1908	1908	1908	1908	0
219	20240708	172900	156568475	1908	1908	1908	1908	0
220	20240708	172800	156568475	1908	1908	1908	1908	0
221	20240708	172700	156568475	1908	1908	1908	1908	0
222	20240708	172600	156568475	1908	1908	1908	1908	0
223	20240708	172500	156568475	1908	1908	1908	1908	0
224	20240708	172400	156568475	1908	1908	1908	1908	0
225	20240708	172300	156568475	1908	1908	1908	1908	0
226	20240708	172200	156568475	1908	1908	1908	1908	0
227	20240708	172100	156568475	1908	1908	1908	1908	0
228	20240708	172000	156568475	1908	1908	1908	1908	0
229	20240708	171900	156568475	1908	1908	1908	1908	0
230	20240708	171800	156568475	1908	1908	1908	1908	0
231	20240708	171700	156568475	1908	1908	1908	1908	0
232	20240708	171600	156568475	1908	1908	1908	1908	0
233	20240708	171500	156568475	1908	1908	1908	1908	0
234	20240708	171400	156568475	1908	1908	1908	1908	0
235	20240708	171300	156568475	1908	1908	1908	1908	0
236	20240708	171200	156568475	1908	1908	1908	1908	0
237	20240708	171100	156568475	1908	1908	1908	1908	0
238	20240708	171000	156568475	1908	1908	1908	1908	0
239	20240708	170900	156568475	1908	1908	1908	1908	0
240	20240708	170800	156568475	1908	1908	1908	1908	0
241	20240708	170700	156568475	1908	1908	1908	1908	0
242	20240708	170600	156568475	1908	1908	1908	1908	865
243	20240708	170500	156568475	1908	1908	1908	1908	0
244	20240708	170400	156568475	1908	1908	1908	1908	0
245	20240708	170300	156568475	1908	1908	1908	1908	0
246	20240708	170200	156568475	1908	1908	1908	1908	0
247	20240708	170100	156568475	1908	1908	1908	1908	0
248	20240708	170000	156568475	1908	1908	1908	1908	0
249	20240708	165900	156568475	1908	1908	1908	1908	0
250	20240708	165800	156568475	1908	1908	1908	1908	0
251	20240708	165700	156568475	1908	1908	1908	1908	0
252	20240708	165600	156568475	1908	1908	1908	1908	0
253	20240708	165500	156568475	1908	1908	1908	1908	0
254	20240708	165400	156568475	1908	1908	1908	1908	0
255	20240708	165300	156568475	1908	1908	1908	1908	0
256	20240708	165200	156568475	1908	1908	1908	1908	0
257	20240708	165100	156568475	1908	1908	1908	1908	0
258	20240708	165000	156568475	1908	1908	1908	1908	0
259	20240708	164900	156568475	1908	1908	1908	1908	0
260	20240708	164800	156568475	1908	1908	1908	1908	0
261	20240708	164700	156568475	1908	1908	1908	1908	0
262	20240708	164600	156568475	1908	1908	1908	1908	0
263	20240708	164500	156568475	1908	1908	1908	1908	0
264	20240708	164400	156568475	1908	1908	1908	1908	0
265	20240708	164300	156568475	1908	1908	1908	1908	0
266	20240708	164200	156568475	1908	1908	1908	1908	0
267	20240708	164100	156568475	1908	1908	1908	1908	0
268	20240708	164000	156568475	1908	1908	1908	1908	0
269	20240708	163900	156568475	1908	1908	1908	1908	0
270	20240708	163800	156568475	1908	1908	1908	1908	0
271	20240708	163700	156568475	1908	1908	1908	1908	0
272	20240708	163600	156568475	1908	1908	1908	1908	865
273	20240708	163500	156568475	1908	1908	1908	1908	0
274	20240708	163400	156568475	1908	1908	1908	1908	0
275	20240708	163300	156568475	1908	1908	1908	1908	0
276	20240708	163200	156568475	1908	1908	1908	1908	0
277	20240708	163100	156568475	1908	1908	1908	1908	0
278	20240708	163000	156568475	1908	1908	1908	1908	0
279	20240708	162900	156568475	1908	1908	1908	1908	0
280	20240708	162800	156568475	1908	1908	1908	1908	0
281	20240708	162700	156568475	1908	1908	1908	1908	0
282	20240708	162600	156568475	1908	1908	1908	1908	0
283	20240708	162500	156568475	1908	1908	1908	1908	0
284	20240708	162400	156568475	1908	1908	1908	1908	0
285	20240708	162300	156568475	1908	1908	1908	1908	0
286	20240708	162200	156568475	1908	1908	1908	1908	0
287	20240708	162100	156568475	1908	1908	1908	1908	0
288	20240708	162000	156568475	1908	1908	1908	1908	0
289	20240708	161900	156568475	1908	1908	1908	1908	0
290	20240708	161800	156568475	1908	1908	1908	1908	0
291	20240708	161700	156568475	1908	1908	1908	1908	0
292	20240708	161600	156568475	1908	1908	1908	1908	0
293	20240708	161500	156568475	1908	1908	1908	1908	0
294	20240708	161400	156568475	1908	1908	1908	1908	0
295	20240708	161300	156568475	1908	1908	1908	1908	0
296	20240708	161200	156568475	1908	1908	1908	1908	0
297	20240708	161100	156568475	1908	1908	1908	1908	0
298	20240708	161000	156568475	1908	1908	1908	1908	0
299	20240708	160900	156568475	1908	1908	1908	1908	0
300	20240708	160800	156568475	1908	1908	1908	1908	0
301	20240708	160700	156568475	1908	1908	1908	1908	0
302	20240708	160600	156568475	1908	1908	1908	1908	865
303	20240708	160500	156568475	1908	1908	1908	1908	0
304	20240708	160400	156568475	1908	1908	1908	1908	0
305	20240708	160300	156568475	1908	1908	1908	1908	0
306	20240708	160200	156568475	1908	1908	1908	1908	0
307	20240708	160100	156568475	1908	1908	1908	1908	0
308	20240708	160000	156568475	1908	1908	1908	1908	0
309	20240708	155900	156568475	1908	1908	1908	1908	0
310	20240708	155800	156568475	1908	1908	1908	1908	0
311	20240708	155700	156568475	1908	1908	1908	1908	0
312	20240708	155600	156568475	1908	1908	1908	1908	0
313	20240708	155500	156568475	1908	1908	1908	1908	0
314	20240708	155400	156568475	1908	1908	1908	1908	0
315	20240708	155300	156568475	1908	1908	1908	1908	0
316	20240708	155200	156568475	1908	1908	1908	1908	0
317	20240708	155100	156568475	1908	1908	1908	1908	0
318	20240708	155000	156568475	1908	1908	1908	1908	0
319	20240708	154900	156568475	1908	1908	1908	1908	0
320	20240708	154800	156568475	1908	1908	1908	1908	0
321	20240708	154700	156568475	1908	1908	1908	1908	0
322	20240708	154600	156568475	1908	1908	1908	1908	0
323	20240708	154500	156568475	1908	1908	1908	1908	0
324	20240708	154400	156568475	1908	1908	1908	1908	0
325	20240708	154300	156568475	1908	1908	1908	1908	0
326	20240708	154200	156568475	1908	1908	1908	1908	0
327	20240708	154100	156568475	1908	1908	1908	1908	0
328	20240708	154000	156568475	1908	1908	1908	1908	0
329	20240708	153900	156568475	1908	1908	1908	1908	0
330	20240708	153800	156568475	1908	1908	1908	1908	0
331	20240708	153700	156568475	1908	1908	1908	1908	0
332	20240708	153600	156568475	1908	1908	1908	1908	865
333	20240708	153500	156568475	1908	1908	1908	1908	0
334	20240708	153400	156568475	1908	1908	1908	1908	0
335	20240708	153300	156568475	1908	1908	1908	1908	0
336	20240708	153200	156568475	1908	1908	1908	1908	0
337	20240708	153100	156568475	1908	1908	1908	1908	0
338	20240708	153000	156568475	1908	1908	1908	1908	865
339	20240708	152900	154918055	1898	1898	1898	1898	0
340	20240708	152800	154918055	1898	1898	1898	1898	0
341	20240708	152700	154918055	1898	1898	1898	1898	0
342	20240708	152600	154918055	1898	1898	1898	1898	0
343	20240708	152500	154918055	1898	1898	1898	1898	0
344	20240708	152400	154918055	1898	1898	1898	1898	0
345	20240708	152300	154918055	1898	1898	1898	1898	0
346	20240708	152200	154918055	1898	1898	1898	1898	0
347	20240708	152100	154918055	1898	1898	1898	1898	0
348	20240708	152000	154918055	1898	1898	1898	1898	0
349	20240708	151900	154918055	1898	1906	1910	1898	222
350	20240708	151800	154496416	1909	1905	1909	1891	586
351	20240708	151700	153386169	1911	1909	1911	1909	21
352	20240708	151600	153346068	1914	1914	1914	1914	0
353	20240708	151500	153346068	1914	1908	1914	1908	200
354	20240708	151400	152963767	1908	1908	1908	1908	0
355	20240708	151300	152963767	1908	1908	1908	1908	1
356	20240708	151200	152961859	1908	1907	1908	1907	10
357	20240708	151100	152942782	1909	1905	1909	1905	1198
358	20240708	151000	150655866	1909	1909	1909	1909	0
359	20240708	150900	150655866	1909	1900	1909	1899	1030
360	20240708	150800	148696444	1900	1900	1900	1900	7
361	20240708	150700	148683144	1900	1900	1900	1900	0
362	20240708	150600	148683144	1900	1900	1900	1900	0
363	20240708	150500	148683144	1900	1900	1900	1900	0
364	20240708	150400	148683144	1900	1900	1900	1900	0
365	20240708	150300	148683144	1900	1900	1900	1900	2
366	20240708	150200	148679344	1894	1894	1894	1894	0
367	20240708	150100	148679344	1894	1894	1894	1894	300
368	20240708	150000	148111144	1900	1900	1900	1900	0
369	20240708	145900	148111144	1900	1900	1900	1900	0
370	20240708	145800	148111144	1900	1900	1900	1900	0
371	20240708	145700	148111144	1900	1900	1900	1900	5
372	20240708	145600	148101644	1900	1900	1900	1900	0
373	20240708	145500	148101644	1900	1900	1900	1900	2
374	20240708	145400	148097844	1895	1896	1896	1895	20
375	20240708	145300	148059934	1901	1898	1901	1897	145
376	20240708	145200	147784479	1900	1900	1900	1900	200
377	20240708	145100	147404479	1900	1895	1900	1895	300
378	20240708	145000	146834729	1880	1880	1880	1880	0
379	20240708	144900	146834729	1880	1880	1880	1880	0
380	20240708	144800	146834729	1880	1880	1880	1880	0
381	20240708	144700	146834729	1880	1880	1880	1880	0
382	20240708	144600	146834729	1880	1892	1892	1880	5830
383	20240708	144500	135853547	1892	1894	1896	1892	725
384	20240708	144400	134481102	1895	1896	1896	1895	60
385	20240708	144300	134367352	1900	1900	1900	1900	0
386	20240708	144200	134367352	1900	1900	1900	1900	0
387	20240708	144100	134367352	1900	1900	1900	1900	0
388	20240708	144000	134367352	1900	1900	1900	1900	0
389	20240708	143900	134367352	1900	1900	1900	1900	0
390	20240708	143800	134367352	1900	1900	1900	1900	12
391	20240708	143700	134344552	1900	1899	1900	1899	36
392	20240708	143600	134276186	1899	1899	1899	1899	0
393	20240708	143500	134276186	1899	1899	1899	1899	0
394	20240708	143400	134276186	1899	1899	1899	1899	0
395	20240708	143300	134276186	1899	1899	1899	1899	0
396	20240708	143200	134276186	1899	1899	1899	1899	0
397	20240708	143100	134276186	1899	1899	1899	1899	0
398	20240708	143000	134276186	1899	1899	1899	1899	0
399	20240708	142900	134276186	1899	1899	1899	1899	10
400	20240708	142800	134257196	1899	1897	1899	1897	60
401	20240708	142700	134143326	1896	1896	1896	1896	20
402	20240708	142600	134105406	1895	1895	1895	1895	0
403	20240708	142500	134105406	1895	1895	1895	1895	0
404	20240708	142400	134105406	1895	1895	1895	1895	0
405	20240708	142300	134105406	1895	1895	1895	1895	0
406	20240708	142200	134105406	1895	1895	1895	1895	10
407	20240708	142100	134086456	1894	1894	1894	1894	0
408	20240708	142000	134086456	1894	1894	1894	1894	30
409	20240708	141900	134029636	1894	1894	1894	1894	0
410	20240708	141800	134029636	1894	1894	1894	1894	0
411	20240708	141700	134029636	1894	1894	1894	1894	2
412	20240708	141600	134025848	1893	1893	1893	1893	75
413	20240708	141500	133883873	1892	1892	1892	1892	0
414	20240708	141400	133883873	1892	1892	1892	1892	75
415	20240708	141300	133741973	1891	1891	1891	1891	0
416	20240708	141200	133741973	1891	1891	1891	1891	0
417	20240708	141100	133741973	1891	1887	1891	1887	187
418	20240708	141000	133388583	1890	1890	1890	1890	0
419	20240708	140900	133388583	1890	1890	1890	1890	0
420	20240708	140800	133388583	1890	1889	1891	1889	460
421	20240708	140700	132519133	1889	1889	1889	1889	10
422	20240708	140600	132500243	1889	1889	1889	1889	25
423	20240708	140500	132453018	1889	1888	1890	1888	172
424	20240708	140400	132127983	1888	1886	1888	1886	35
425	20240708	140300	132061958	1897	1897	1897	1897	0
426	20240708	140200	132061958	1897	1897	1897	1886	103
427	20240708	140100	131867667	1886	1892	1897	1886	1464
428	20240708	140000	129101344	1891	1891	1891	1891	41
429	20240708	135900	129023813	1892	1895	1895	1892	991
430	20240708	135800	127147229	1899	1899	1899	1899	0
431	20240708	135700	127147229	1899	1899	1899	1899	0
432	20240708	135600	127147229	1899	1899	1899	1899	0
433	20240708	135500	127147229	1899	1899	1899	1899	1
434	20240708	135400	127145330	1899	1898	1900	1898	7
435	20240708	135300	127132038	1900	1898	1900	1898	6
436	20240708	135200	127120647	1898	1898	1898	1898	4
437	20240708	135100	127113055	1895	1896	1896	1895	260
438	20240708	135000	126620245	1899	1899	1899	1899	0
439	20240708	134900	126620245	1899	1899	1899	1899	0
440	20240708	134800	126620245	1899	1899	1899	1899	25
441	20240708	134700	126572770	1898	1898	1898	1898	0
442	20240708	134600	126572770	1898	1897	1898	1897	410
443	20240708	134500	125794995	1897	1896	1897	1896	40
444	20240708	134400	125719135	1896	1896	1896	1896	0
445	20240708	134300	125719135	1896	1895	1897	1895	60
446	20240708	134200	125605375	1895	1895	1895	1895	0
447	20240708	134100	125605375	1895	1895	1895	1895	0
448	20240708	134000	125605375	1895	1897	1897	1895	260
449	20240708	133900	125112277	1897	1897	1897	1897	0
450	20240708	133800	125112277	1897	1897	1897	1897	0
451	20240708	133700	125112277	1897	1897	1897	1897	0
452	20240708	133600	125112277	1897	1897	1897	1897	1
453	20240708	133500	125110380	1900	1900	1900	1900	0
454	20240708	133400	125110380	1900	1900	1900	1900	0
455	20240708	133300	125110380	1900	1900	1900	1900	0
456	20240708	133200	125110380	1900	1900	1900	1900	0
457	20240708	133100	125110380	1900	1900	1900	1900	0
458	20240708	133000	125110380	1900	1900	1900	1900	0
459	20240708	132900	125110380	1900	1900	1900	1900	0
460	20240708	132800	125110380	1900	1900	1900	1900	0
461	20240708	132700	125110380	1900	1900	1900	1900	183
462	20240708	132600	124762680	1900	1900	1900	1900	0
463	20240708	132500	124762680	1900	1900	1900	1900	0
464	20240708	132400	124762680	1900	1900	1900	1900	0
465	20240708	132300	124762680	1900	1900	1900	1900	0
466	20240708	132200	124762680	1900	1900	1900	1900	0
467	20240708	132100	124762680	1900	1900	1900	1900	500
468	20240708	132000	123812680	1902	1902	1902	1902	0
469	20240708	131900	123812680	1902	1902	1902	1902	0
470	20240708	131800	123812680	1902	1900	1902	1900	92
471	20240708	131700	123637842	1900	1900	1900	1900	25
472	20240708	131600	123590342	1901	1901	1901	1901	20
473	20240708	131500	123552322	1900	1900	1900	1900	5
474	20240708	131400	123542822	1900	1899	1900	1899	30
475	20240708	131300	123485837	1898	1898	1898	1898	130
476	20240708	131200	123239097	1899	1900	1900	1899	102
477	20240708	131100	123045397	1900	1901	1901	1900	245
478	20240708	131000	122579887	1903	1903	1903	1903	0
479	20240708	130900	122579887	1903	1903	1904	1903	327
480	20240708	130800	121957586	1903	1903	1903	1903	0
481	20240708	130700	121957586	1903	1903	1903	1903	0
482	20240708	130600	121957586	1903	1902	1903	1902	10
483	20240708	130500	121938561	1902	1900	1902	1900	20
484	20240708	130400	121900536	1899	1899	1899	1899	10
485	20240708	130300	121881546	1900	1901	1901	1899	528
486	20240708	130200	120878423	1900	1903	1903	1900	100
487	20240708	130100	120688354	1903	1903	1903	1903	2
488	20240708	130000	120684548	1904	1904	1904	1904	0
489	20240708	125900	120684548	1904	1904	1904	1904	0
490	20240708	125800	120684548	1904	1904	1904	1904	0
491	20240708	125700	120684548	1904	1904	1904	1904	0
492	20240708	125600	120684548	1904	1902	1904	1902	12
493	20240708	125500	120661714	1892	1892	1892	1892	0
494	20240708	125400	120661714	1892	1892	1892	1892	0
495	20240708	125300	120661714	1892	1892	1892	1892	0
496	20240708	125200	120661714	1892	1892	1892	1892	0
497	20240708	125100	120661714	1892	1910	1915	1892	1941
498	20240708	125000	116952456	1909	1909	1909	1909	0
499	20240708	124900	116952456	1909	1909	1909	1909	80
500	20240708	124800	116799736	1909	1908	1909	1908	39
501	20240708	124700	116725289	1908	1907	1908	1907	98
502	20240708	124600	116538355	1906	1899	1906	1899	1650
503	20240708	124500	113401480	1899	1892	1899	1892	40
504	20240708	124400	113325572	1903	1903	1903	1903	0
505	20240708	124300	113325572	1903	1903	1903	1903	0
506	20240708	124200	113325572	1903	1903	1903	1903	0
507	20240708	124100	113325572	1903	1903	1903	1903	1382
508	20240708	124000	110695626	1903	1903	1903	1903	0
509	20240708	123900	110695626	1903	1903	1903	1903	0
510	20240708	123800	110695626	1903	1903	1903	1903	0
511	20240708	123700	110695626	1903	1903	1903	1903	0
512	20240708	123600	110695626	1903	1903	1903	1903	55
513	20240708	123500	110590961	1903	1897	1903	1897	245
514	20240708	123400	110124906	1897	1895	1897	1895	60
515	20240708	123300	110011157	1894	1886	1894	1886	535
516	20240708	123200	108999687	1885	1883	1885	1883	15
517	20240708	123100	108971427	1886	1886	1886	1886	0
518	20240708	123000	108971427	1886	1886	1886	1886	0
519	20240708	122900	108971427	1886	1886	1886	1886	0
520	20240708	122800	108971427	1886	1886	1886	1886	0
521	20240708	122700	108971427	1886	1886	1886	1886	0
522	20240708	122600	108971427	1886	1884	1886	1884	25
523	20240708	122500	108924309	1886	1885	1886	1885	14
524	20240708	122400	108897915	1886	1880	1886	1880	295
525	20240708	122300	108343092	1880	1878	1880	1871	114
526	20240708	122200	108129389	1880	1880	1880	1880	0
527	20240708	122100	108129389	1880	1869	1880	1869	268
528	20240708	122000	107627582	1868	1868	1868	1868	0
529	20240708	121900	107627582	1868	1868	1868	1868	0
530	20240708	121800	107627582	1868	1868	1868	1868	0
531	20240708	121700	107627582	1868	1869	1869	1868	700
532	20240708	121600	106319922	1868	1875	1879	1868	640
533	20240708	121500	105121028	1880	1875	1880	1875	60
534	20240708	121400	105008378	1874	1874	1874	1874	10
535	20240708	121300	104989638	1880	1871	1880	1871	1866
536	20240708	121200	101482112	1870	1867	1871	1867	66
537	20240708	121100	101358750	1867	1866	1867	1865	405
538	20240708	121000	100603315	1865	1878	1880	1865	92
539	20240708	120900	100431460	1877	1876	1877	1863	677
540	20240708	120800	99163651	1875	1870	1875	1866	515
541	20240708	120700	98202247	1867	1885	1885	1867	335
542	20240708	120600	97576045	1870	1881	1881	1870	3487
543	20240708	120500	91036420	1881	1881	1881	1881	0
544	20240708	120400	91036420	1881	1881	1881	1881	0
545	20240708	120300	91036420	1881	1881	1881	1881	0
546	20240708	120200	91036420	1881	1881	1881	1881	0
547	20240708	120100	91036420	1881	1881	1881	1881	0
548	20240708	120000	91036420	1881	1881	1881	1881	0
549	20240708	115900	91036420	1881	1881	1881	1881	0
550	20240708	115800	91036420	1881	1881	1881	1881	0
551	20240708	115700	91036420	1881	1881	1881	1881	0
552	20240708	115600	91036420	1881	1881	1881	1881	0
553	20240708	115500	91036420	1881	1882	1882	1881	790
554	20240708	115400	89550253	1885	1884	1885	1884	30
555	20240708	115300	89493713	1884	1884	1884	1884	0
556	20240708	115200	89493713	1884	1884	1884	1884	40
557	20240708	115100	89418353	1883	1883	1883	1882	38
558	20240708	115000	89346812	1883	1883	1883	1883	15
559	20240708	114900	89318567	1883	1883	1883	1883	40
560	20240708	114800	89243247	1882	1882	1882	1882	0
561	20240708	114700	89243247	1882	1882	1882	1882	0
562	20240708	114600	89243247	1882	1882	1882	1882	0
563	20240708	114500	89243247	1882	1882	1882	1882	0
564	20240708	114400	89243247	1882	1882	1882	1882	0
565	20240708	114300	89243247	1882	1881	1882	1881	158
566	20240708	114200	88945954	1881	1880	1881	1880	50
567	20240708	114100	88851913	1881	1881	1881	1881	1
568	20240708	114000	88850032	1880	1880	1880	1880	168
569	20240708	113900	88534192	1879	1879	1879	1879	1
570	20240708	113800	88532313	1880	1880	1880	1880	0
571	20240708	113700	88532313	1880	1880	1880	1880	15
572	20240708	113600	88504113	1880	1880	1880	1880	0
573	20240708	113500	88504113	1880	1880	1880	1880	21
574	20240708	113400	88464633	1880	1880	1880	1880	10
575	20240708	113300	88445833	1880	1880	1880	1880	0
576	20240708	113200	88445833	1880	1880	1880	1880	0
577	20240708	113100	88445833	1880	1880	1880	1880	0
578	20240708	113000	88445833	1880	1880	1880	1880	28
579	20240708	112900	88393193	1880	1880	1880	1880	33
580	20240708	112800	88331153	1880	1881	1881	1880	37
581	20240708	112700	88261583	1881	1881	1881	1881	87
582	20240708	112600	88097936	1881	1880	1881	1880	6
583	20240708	112500	88086655	1880	1881	1881	1880	207
584	20240708	112400	87697485	1880	1883	1883	1880	2500
585	20240708	112300	82996705	1883	1889	1889	1883	552
586	20240708	112200	81956169	1889	1889	1889	1889	0
587	20240708	112100	81956169	1889	1899	1899	1889	4670
588	20240708	112000	73112888	1903	1902	1903	1899	510
589	20240708	111900	72143818	1903	1904	1904	1903	20
590	20240708	111800	72105748	1900	1905	1906	1900	729
591	20240708	111700	70718628	1904	1902	1904	1902	60
592	20240708	111600	70604448	1902	1903	1903	1902	171
593	20240708	111500	70279115	1904	1904	1904	1904	0
594	20240708	111400	70279115	1904	1904	1904	1904	70
595	20240708	111300	70145835	1905	1908	1908	1905	295
596	20240708	111200	69583428	1908	1908	1908	1908	0
597	20240708	111100	69583428	1908	1912	1912	1908	885
598	20240708	111000	67893032	1913	1913	1913	1913	0
599	20240708	110900	67893032	1913	1913	1913	1913	37
600	20240708	110800	67822251	1912	1912	1912	1912	0
601	20240708	110700	67822251	1912	1912	1912	1912	30
602	20240708	110600	67764891	1913	1914	1914	1913	83
603	20240708	110500	67606092	1915	1915	1915	1915	0
604	20240708	110400	67606092	1915	1915	1915	1915	3
605	20240708	110300	67600347	1915	1917	1917	1915	15
606	20240708	110200	67571612	1918	1918	1918	1918	10
607	20240708	110100	67552432	1919	1919	1919	1919	0
608	20240708	110000	67552432	1919	1919	1919	1919	5
609	20240708	105900	67542837	1919	1915	1919	1915	26
610	20240708	105800	67492971	1918	1914	1918	1914	83
611	20240708	105700	67333985	1913	1912	1913	1912	8
612	20240708	105600	67318682	1913	1913	1913	1913	19
613	20240708	105500	67282335	1910	1920	1920	1910	3001
614	20240708	105400	61548527	1921	1920	1921	1920	30
615	20240708	105300	61490916	1920	1919	1921	1919	1788
616	20240708	105200	58058004	1920	1919	1920	1919	62
617	20240708	105100	57939024	1920	1916	1920	1916	50
618	20240708	105000	57843109	1916	1916	1916	1916	40
619	20240708	104900	57766469	1916	1914	1916	1914	325
620	20240708	104800	57144094	1914	1914	1914	1914	40
621	20240708	104700	57067534	1913	1919	1920	1913	15
622	20240708	104600	57038753	1919	1916	1920	1916	58
623	20240708	104500	56927513	1918	1918	1918	1913	164
624	20240708	104400	56613301	1920	1919	1920	1918	36
625	20240708	104300	56544221	1919	1920	1920	1918	57
626	20240708	104200	56434823	1921	1920	1921	1920	11
627	20240708	104100	56413702	1919	1921	1921	1919	104
628	20240708	104000	56214038	1927	1927	1927	1927	1
629	20240708	103900	56212111	1928	1923	1928	1923	26
630	20240708	103800	56162021	1921	1923	1923	1921	100
631	20240708	103700	55969765	1928	1928	1928	1928	0
632	20240708	103600	55969765	1928	1925	1928	1925	382
633	20240708	103500	55233597	1927	1926	1927	1925	21
634	20240708	103400	55193163	1928	1927	1928	1926	53
635	20240708	103300	55090994	1928	1927	1928	1927	8
636	20240708	103200	55075577	1928	1928	1928	1928	0
637	20240708	103100	55075577	1928	1919	1928	1919	345
638	20240708	103000	54411337	1919	1926	1926	1919	1020
639	20240708	102900	52453586	1927	1928	1929	1925	40
640	20240708	102800	52376470	1924	1927	1927	1924	73
641	20240708	102700	52235937	1929	1927	1929	1927	11
642	20240708	102600	52214733	1929	1928	1929	1920	93
643	20240708	102500	52035381	1928	1928	1928	1928	104
644	20240708	102400	51834869	1928	1928	1928	1928	8
645	20240708	102300	51819445	1928	1928	1928	1922	166
646	20240708	102200	51499697	1928	1928	1928	1928	40
647	20240708	102100	51422577	1928	1927	1928	1927	110
648	20240708	102000	51210597	1928	1923	1928	1923	1421
649	20240708	101900	48476931	1923	1921	1923	1921	901
650	20240708	101800	46745715	1921	1915	1921	1915	1866
651	20240708	101700	43164466	1914	1914	1914	1914	0
652	20240708	101600	43164466	1914	1912	1914	1912	606
653	20240708	101500	42004912	1911	1911	1911	1911	10
654	20240708	101400	41985802	1909	1910	1910	1907	36
655	20240708	101300	41917100	1914	1913	1914	1913	6
656	20240708	101200	41905621	1914	1914	1914	1914	0
657	20240708	101100	41905621	1914	1914	1914	1914	0
658	20240708	101000	41905621	1914	1914	1914	1914	0
659	20240708	100900	41905621	1914	1914	1914	1914	5
660	20240708	100800	41896051	1913	1901	1914	1901	2042
661	20240708	100700	37993912	1901	1907	1907	1901	100
662	20240708	100600	37803716	1913	1913	1913	1913	1
663	20240708	100500	37801803	1914	1914	1914	1914	0
664	20240708	100400	37801803	1914	1914	1914	1914	0
665	20240708	100300	37801803	1914	1914	1914	1914	0
666	20240708	100200	37801803	1914	1914	1914	1914	0
667	20240708	100100	37801803	1914	1907	1914	1901	119
668	20240708	100000	37575295	1900	1908	1908	1900	500
669	20240708	095900	36624593	1914	1910	1914	1909	28
670	20240708	095800	36571085	1910	1910	1910	1910	0
671	20240708	095700	36571085	1910	1910	1910	1910	0
672	20240708	095600	36571085	1910	1910	1910	1910	1
673	20240708	095500	36569175	1909	1906	1909	1906	332
674	20240708	095400	35936050	1907	1905	1907	1900	1002
675	20240708	095300	34031567	1907	1910	1913	1906	675
676	20240708	095200	32743627	1913	1910	1913	1910	2
677	20240708	095100	32739804	1910	1912	1912	1910	4
678	20240708	095000	32732160	1910	1910	1910	1910	1
679	20240708	094900	32730250	1910	1910	1910	1910	0
680	20240708	094800	32730250	1910	1910	1910	1910	0
681	20240708	094700	32730250	1910	1914	1914	1897	201
682	20240708	094600	32348187	1901	1901	1901	1901	0
683	20240708	094500	32348187	1901	1901	1901	1901	0
684	20240708	094400	32348187	1901	1901	1901	1901	0
685	20240708	094300	32348187	1901	1901	1901	1901	0
686	20240708	094200	32348187	1901	1901	1901	1901	0
687	20240708	094100	32348187	1901	1901	1901	1901	0
688	20240708	094000	32348187	1901	1916	1918	1901	280
689	20240708	093900	31811366	1917	1918	1918	1917	3
690	20240708	093800	31805613	1919	1916	1919	1912	232
691	20240708	093700	31361258	1916	1914	1916	1914	808
692	20240708	093600	29813132	1912	1916	1916	1912	8
693	20240708	093500	29797820	1917	1918	1918	1917	14
694	20240708	093400	29770969	1919	1919	1919	1919	1
695	20240708	093300	29769050	1901	1901	1901	1901	0
696	20240708	093200	29769050	1901	1900	1901	1900	92
697	20240708	093100	29594248	1900	1905	1905	1900	339
698	20240708	093000	28949999	1906	1910	1910	1906	426
699	20240708	092900	28138017	1910	1915	1916	1909	32
700	20240708	092800	28076837	1914	1913	1915	1913	26
701	20240708	092700	28027087	1920	1920	1920	1920	0
702	20240708	092600	28027087	1920	1920	1920	1920	0
703	20240708	092500	28027087	1920	1920	1920	1920	1
704	20240708	092400	28025167	1922	1921	1922	1921	1006
705	20240708	092300	26092635	1921	1914	1921	1901	1562
706	20240708	092200	23118117	1907	1908	1908	1907	600
707	20240708	092100	21973757	1915	1914	1915	1914	121
708	20240708	092000	21742043	1914	1920	1922	1914	2031
709	20240708	091900	17852619	1922	1922	1922	1922	0
710	20240708	091800	17852619	1922	1922	1922	1922	195
711	20240708	091700	17477829	1923	1915	1923	1915	1000
712	20240708	091600	15555177	1907	1909	1909	1907	138
713	20240708	091500	15291991	1909	1925	1925	1908	18
714	20240708	091400	15257472	1924	1898	1924	1898	3111
715	20240708	091300	9276039	1895	1895	1895	1895	0
716	20240708	091200	9276039	1895	1901	1901	1895	8
717	20240708	091100	9260855	1921	1896	1921	1896	286
718	20240708	091000	8713384	1914	1909	1914	1893	297
719	20240708	090900	8146695	1909	1895	1909	1894	121
720	20240708	090800	7917228	1890	1890	1915	1889	1000
721	20240708	090700	6027180	1890	1890	1890	1890	100
722	20240708	090600	5838180	1916	1921	1921	1890	220
723	20240708	090500	5421702	1921	1890	1921	1890	940
724	20240708	090400	3617412	1920	1914	1920	1914	71
725	20240708	090300	3481380	1920	1920	1920	1920	0
726	20240708	090200	3481380	1920	1886	1920	1886	1003
727	20240708	090100	1560120	1886	1926	1927	1886	211
728	20240708	090000	1161733	1933	1933	1933	1933	601