KissMeData/074610/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	194700	887744860	1887	1887	1887	1887	1633
3	20240821	194600	887744860	1887	1887	1887	1887	0
4	20240821	194500	887744860	1887	1887	1887	1887	0
5	20240821	194400	887744860	1887	1887	1887	1887	0
6	20240821	194300	887744860	1887	1887	1887	1887	0
7	20240821	194200	887744860	1887	1887	1887	1887	0
8	20240821	194100	887744860	1887	1887	1887	1887	0
9	20240821	194000	887744860	1887	1887	1887	1887	0
10	20240821	193900	887744860	1887	1887	1887	1887	0
11	20240821	193800	887744860	1887	1887	1887	1887	0
12	20240821	193700	887744860	1887	1887	1887	1887	0
13	20240821	193600	887744860	1887	1887	1887	1887	0
14	20240821	193500	887744860	1887	1887	1887	1887	0
15	20240821	193400	887744860	1887	1887	1887	1887	0
16	20240821	193300	887744860	1887	1887	1887	1887	0
17	20240821	193200	887744860	1887	1887	1887	1887	0
18	20240821	193100	887744860	1887	1887	1887	1887	0
19	20240821	193000	887744860	1887	1887	1887	1887	0
20	20240821	192900	887744860	1887	1887	1887	1887	0
21	20240821	192800	887744860	1887	1887	1887	1887	0
22	20240821	192700	887744860	1887	1887	1887	1887	0
23	20240821	192600	887744860	1887	1887	1887	1887	0
24	20240821	192500	887744860	1887	1887	1887	1887	0
25	20240821	192400	887744860	1887	1887	1887	1887	0
26	20240821	192300	887744860	1887	1887	1887	1887	0
27	20240821	192200	887744860	1887	1887	1887	1887	0
28	20240821	192100	887744860	1887	1887	1887	1887	0
29	20240821	192000	887744860	1887	1887	1887	1887	0
30	20240821	191900	887744860	1887	1887	1887	1887	0
31	20240821	191800	887744860	1887	1887	1887	1887	0
32	20240821	191700	887744860	1887	1887	1887	1887	1633
33	20240821	191600	887744860	1887	1887	1887	1887	0
34	20240821	191500	887744860	1887	1887	1887	1887	0
35	20240821	191400	887744860	1887	1887	1887	1887	0
36	20240821	191300	887744860	1887	1887	1887	1887	0
37	20240821	191200	887744860	1887	1887	1887	1887	0
38	20240821	191100	887744860	1887	1887	1887	1887	0
39	20240821	191000	887744860	1887	1887	1887	1887	0
40	20240821	190900	887744860	1887	1887	1887	1887	0
41	20240821	190800	887744860	1887	1887	1887	1887	0
42	20240821	190700	887744860	1887	1887	1887	1887	0
43	20240821	190600	887744860	1887	1887	1887	1887	0
44	20240821	190500	887744860	1887	1887	1887	1887	0
45	20240821	190400	887744860	1887	1887	1887	1887	0
46	20240821	190300	887744860	1887	1887	1887	1887	0
47	20240821	190200	887744860	1887	1887	1887	1887	0
48	20240821	190100	887744860	1887	1887	1887	1887	0
49	20240821	190000	887744860	1887	1887	1887	1887	0
50	20240821	185900	887744860	1887	1887	1887	1887	0
51	20240821	185800	887744860	1887	1887	1887	1887	0
52	20240821	185700	887744860	1887	1887	1887	1887	0
53	20240821	185600	887744860	1887	1887	1887	1887	0
54	20240821	185500	887744860	1887	1887	1887	1887	0
55	20240821	185400	887744860	1887	1887	1887	1887	0
56	20240821	185300	887744860	1887	1887	1887	1887	0
57	20240821	185200	887744860	1887	1887	1887	1887	0
58	20240821	185100	887744860	1887	1887	1887	1887	0
59	20240821	185000	887744860	1887	1887	1887	1887	0
60	20240821	184900	887744860	1887	1887	1887	1887	0
61	20240821	184800	887744860	1887	1887	1887	1887	0
62	20240821	184700	887744860	1887	1887	1887	1887	1633
63	20240821	184600	887744860	1887	1887	1887	1887	0
64	20240821	184500	887744860	1887	1887	1887	1887	0
65	20240821	184400	887744860	1887	1887	1887	1887	0
66	20240821	184300	887744860	1887	1887	1887	1887	0
67	20240821	184200	887744860	1887	1887	1887	1887	0
68	20240821	184100	887744860	1887	1887	1887	1887	0
69	20240821	184000	887744860	1887	1887	1887	1887	0
70	20240821	183900	887744860	1887	1887	1887	1887	0
71	20240821	183800	887744860	1887	1887	1887	1887	0
72	20240821	183700	887744860	1887	1887	1887	1887	0
73	20240821	183600	887744860	1887	1887	1887	1887	0
74	20240821	183500	887744860	1887	1887	1887	1887	0
75	20240821	183400	887744860	1887	1887	1887	1887	0
76	20240821	183300	887744860	1887	1887	1887	1887	0
77	20240821	183200	887744860	1887	1887	1887	1887	0
78	20240821	183100	887744860	1887	1887	1887	1887	0
79	20240821	183000	887744860	1887	1887	1887	1887	0
80	20240821	182900	887744860	1887	1887	1887	1887	0
81	20240821	182800	887744860	1887	1887	1887	1887	0
82	20240821	182700	887744860	1887	1887	1887	1887	0
83	20240821	182600	887744860	1887	1887	1887	1887	0
84	20240821	182500	887744860	1887	1887	1887	1887	0
85	20240821	182400	887744860	1887	1887	1887	1887	0
86	20240821	182300	887744860	1887	1887	1887	1887	0
87	20240821	182200	887744860	1887	1887	1887	1887	0
88	20240821	182100	887744860	1887	1887	1887	1887	0
89	20240821	182000	887744860	1887	1887	1887	1887	0
90	20240821	181900	887744860	1887	1887	1887	1887	0
91	20240821	181800	887744860	1887	1887	1887	1887	0
92	20240821	181700	887744860	1887	1887	1887	1887	1633
93	20240821	181600	887744860	1887	1887	1887	1887	0
94	20240821	181500	887744860	1887	1887	1887	1887	0
95	20240821	181400	887744860	1887	1887	1887	1887	0
96	20240821	181300	887744860	1887	1887	1887	1887	0
97	20240821	181200	887744860	1887	1887	1887	1887	0
98	20240821	181100	887744860	1887	1887	1887	1887	0
99	20240821	181000	887744860	1887	1887	1887	1887	0
100	20240821	180900	887744860	1887	1887	1887	1887	0
101	20240821	180800	887744860	1887	1887	1887	1887	0
102	20240821	180700	887744860	1887	1887	1887	1887	0
103	20240821	180600	887744860	1887	1887	1887	1887	0
104	20240821	180500	887744860	1887	1887	1887	1887	0
105	20240821	180400	887744860	1887	1887	1887	1887	0
106	20240821	180300	887744860	1887	1887	1887	1887	0
107	20240821	180200	887744860	1887	1887	1887	1887	0
108	20240821	180100	887744860	1887	1887	1887	1887	0
109	20240821	180000	887744860	1887	1887	1887	1887	0
110	20240821	175900	887744860	1887	1887	1887	1887	0
111	20240821	175800	887744860	1887	1887	1887	1887	0
112	20240821	175700	887744860	1887	1887	1887	1887	0
113	20240821	175600	887744860	1887	1887	1887	1887	0
114	20240821	175500	887744860	1887	1887	1887	1887	0
115	20240821	175400	887744860	1887	1887	1887	1887	0
116	20240821	175300	887744860	1887	1887	1887	1887	0
117	20240821	175200	887744860	1887	1887	1887	1887	0
118	20240821	175100	887744860	1887	1887	1887	1887	0
119	20240821	175000	887744860	1887	1887	1887	1887	0
120	20240821	174900	887744860	1887	1887	1887	1887	0
121	20240821	174800	887744860	1887	1887	1887	1887	0
122	20240821	174700	887744860	1887	1887	1887	1887	1633
123	20240821	174600	887744860	1887	1887	1887	1887	0
124	20240821	174500	887744860	1887	1887	1887	1887	0
125	20240821	174400	887744860	1887	1887	1887	1887	0
126	20240821	174300	887744860	1887	1887	1887	1887	0
127	20240821	174200	887744860	1887	1887	1887	1887	0
128	20240821	174100	887744860	1887	1887	1887	1887	0
129	20240821	174000	887744860	1887	1887	1887	1887	0
130	20240821	173900	887744860	1887	1887	1887	1887	0
131	20240821	173800	887744860	1887	1887	1887	1887	0
132	20240821	173700	887744860	1887	1887	1887	1887	0
133	20240821	173600	887744860	1887	1887	1887	1887	0
134	20240821	173500	887744860	1887	1887	1887	1887	0
135	20240821	173400	887744860	1887	1887	1887	1887	0
136	20240821	173300	887744860	1887	1887	1887	1887	0
137	20240821	173200	887744860	1887	1887	1887	1887	0
138	20240821	173100	887744860	1887	1887	1887	1887	0
139	20240821	173000	887744860	1887	1887	1887	1887	0
140	20240821	172900	887744860	1887	1887	1887	1887	0
141	20240821	172800	887744860	1887	1887	1887	1887	0
142	20240821	172700	887744860	1887	1887	1887	1887	0
143	20240821	172600	887744860	1887	1887	1887	1887	0
144	20240821	172500	887744860	1887	1887	1887	1887	0
145	20240821	172400	887744860	1887	1887	1887	1887	0
146	20240821	172300	887744860	1887	1887	1887	1887	0
147	20240821	172200	887744860	1887	1887	1887	1887	0
148	20240821	172100	887744860	1887	1887	1887	1887	0
149	20240821	172000	887744860	1887	1887	1887	1887	0
150	20240821	171900	887744860	1887	1887	1887	1887	0
151	20240821	171800	887744860	1887	1887	1887	1887	0
152	20240821	171700	887744860	1887	1887	1887	1887	1633
153	20240821	171600	887744860	1887	1887	1887	1887	0
154	20240821	171500	887744860	1887	1887	1887	1887	0
155	20240821	171400	887744860	1887	1887	1887	1887	0
156	20240821	171300	887744860	1887	1887	1887	1887	0
157	20240821	171200	887744860	1887	1887	1887	1887	0
158	20240821	171100	887744860	1887	1887	1887	1887	0
159	20240821	171000	887744860	1887	1887	1887	1887	0
160	20240821	170900	887744860	1887	1887	1887	1887	0
161	20240821	170800	887744860	1887	1887	1887	1887	0
162	20240821	170700	887744860	1887	1887	1887	1887	0
163	20240821	170600	887744860	1887	1887	1887	1887	0
164	20240821	170500	887744860	1887	1887	1887	1887	0
165	20240821	170400	887744860	1887	1887	1887	1887	0
166	20240821	170300	887744860	1887	1887	1887	1887	0
167	20240821	170200	887744860	1887	1887	1887	1887	0
168	20240821	170100	887744860	1887	1887	1887	1887	0
169	20240821	170000	887744860	1887	1887	1887	1887	0
170	20240821	165900	887744860	1887	1887	1887	1887	0
171	20240821	165800	887744860	1887	1887	1887	1887	0
172	20240821	165700	887744860	1887	1887	1887	1887	0
173	20240821	165600	887744860	1887	1887	1887	1887	0
174	20240821	165500	887744860	1887	1887	1887	1887	0
175	20240821	165400	887744860	1887	1887	1887	1887	0
176	20240821	165300	887744860	1887	1887	1887	1887	0
177	20240821	165200	887744860	1887	1887	1887	1887	0
178	20240821	165100	887744860	1887	1887	1887	1887	0
179	20240821	165000	887744860	1887	1887	1887	1887	0
180	20240821	164900	887744860	1887	1887	1887	1887	0
181	20240821	164800	887744860	1887	1887	1887	1887	0
182	20240821	164700	887744860	1887	1887	1887	1887	1633
183	20240821	164600	887744860	1887	1887	1887	1887	0
184	20240821	164500	887744860	1887	1887	1887	1887	0
185	20240821	164400	887744860	1887	1887	1887	1887	0
186	20240821	164300	887744860	1887	1887	1887	1887	0
187	20240821	164200	887744860	1887	1887	1887	1887	0
188	20240821	164100	887744860	1887	1887	1887	1887	0
189	20240821	164000	887744860	1887	1887	1887	1887	0
190	20240821	163900	887744860	1887	1887	1887	1887	0
191	20240821	163800	887744860	1887	1887	1887	1887	0
192	20240821	163700	887744860	1887	1887	1887	1887	0
193	20240821	163600	887744860	1887	1887	1887	1887	0
194	20240821	163500	887744860	1887	1887	1887	1887	0
195	20240821	163400	887744860	1887	1887	1887	1887	0
196	20240821	163300	887744860	1887	1887	1887	1887	0
197	20240821	163200	887744860	1887	1887	1887	1887	0
198	20240821	163100	887744860	1887	1887	1887	1887	0
199	20240821	163000	887744860	1887	1887	1887	1887	0
200	20240821	162900	887744860	1887	1887	1887	1887	0
201	20240821	162800	887744860	1887	1887	1887	1887	0
202	20240821	162700	887744860	1887	1887	1887	1887	0
203	20240821	162600	887744860	1887	1887	1887	1887	0
204	20240821	162500	887744860	1887	1887	1887	1887	0
205	20240821	162400	887744860	1887	1887	1887	1887	0
206	20240821	162300	887744860	1887	1887	1887	1887	0
207	20240821	162200	887744860	1887	1887	1887	1887	0
208	20240821	162100	887744860	1887	1887	1887	1887	0
209	20240821	162000	887744860	1887	1887	1887	1887	0
210	20240821	161900	887744860	1887	1887	1887	1887	0
211	20240821	161800	887744860	1887	1887	1887	1887	0
212	20240821	161700	887744860	1887	1887	1887	1887	1633
213	20240821	161600	887744860	1887	1887	1887	1887	0
214	20240821	161500	887744860	1887	1887	1887	1887	0
215	20240821	161400	887744860	1887	1887	1887	1887	0
216	20240821	161300	887744860	1887	1887	1887	1887	0
217	20240821	161200	887744860	1887	1887	1887	1887	0
218	20240821	161100	887744860	1887	1887	1887	1887	0
219	20240821	161000	887744860	1887	1887	1887	1887	0
220	20240821	160900	887744860	1887	1887	1887	1887	0
221	20240821	160800	887744860	1887	1887	1887	1887	0
222	20240821	160700	887744860	1887	1887	1887	1887	0
223	20240821	160600	887744860	1887	1887	1887	1887	0
224	20240821	160500	887744860	1887	1887	1887	1887	0
225	20240821	160400	887744860	1887	1887	1887	1887	0
226	20240821	160300	887744860	1887	1887	1887	1887	0
227	20240821	160200	887744860	1887	1887	1887	1887	0
228	20240821	160100	887744860	1887	1887	1887	1887	0
229	20240821	160000	887744860	1887	1887	1887	1887	0
230	20240821	155900	887744860	1887	1887	1887	1887	0
231	20240821	155800	887744860	1887	1887	1887	1887	0
232	20240821	155700	887744860	1887	1887	1887	1887	0
233	20240821	155600	887744860	1887	1887	1887	1887	0
234	20240821	155500	887744860	1887	1887	1887	1887	0
235	20240821	155400	887744860	1887	1887	1887	1887	0
236	20240821	155300	887744860	1887	1887	1887	1887	0
237	20240821	155200	887744860	1887	1887	1887	1887	0
238	20240821	155100	887744860	1887	1887	1887	1887	0
239	20240821	155000	887744860	1887	1887	1887	1887	0
240	20240821	154900	887744860	1887	1887	1887	1887	0
241	20240821	154800	887744860	1887	1887	1887	1887	0
242	20240821	154700	887744860	1887	1887	1887	1887	1633
243	20240821	154600	887744860	1887	1887	1887	1887	0
244	20240821	154500	887744860	1887	1887	1887	1887	0
245	20240821	154400	887744860	1887	1887	1887	1887	0
246	20240821	154300	887744860	1887	1887	1887	1887	0
247	20240821	154200	887744860	1887	1887	1887	1887	0
248	20240821	154100	887744860	1887	1887	1887	1887	0
249	20240821	154000	887744860	1887	1887	1887	1887	0
250	20240821	153900	887744860	1887	1887	1887	1887	0
251	20240821	153800	887744860	1887	1887	1887	1887	0
252	20240821	153700	887744860	1887	1887	1887	1887	0
253	20240821	153600	887744860	1887	1887	1887	1887	0
254	20240821	153500	887744860	1887	1887	1887	1887	0
255	20240821	153400	887744860	1887	1887	1887	1887	0
256	20240821	153300	887744860	1887	1887	1887	1887	0
257	20240821	153200	887744860	1887	1887	1887	1887	0
258	20240821	153100	887744860	1887	1887	1887	1887	0
259	20240821	153000	887744860	1887	1887	1887	1887	1633
260	20240821	152900	884663389	1890	1890	1890	1890	0
261	20240821	152800	884663389	1890	1890	1890	1890	0
262	20240821	152700	884663389	1890	1890	1890	1890	0
263	20240821	152600	884663389	1890	1890	1890	1890	0
264	20240821	152500	884663389	1890	1890	1890	1890	0
265	20240821	152400	884663389	1890	1890	1890	1890	0
266	20240821	152300	884663389	1890	1890	1890	1890	0
267	20240821	152200	884663389	1890	1890	1890	1890	0
268	20240821	152100	884663389	1890	1890	1890	1890	0
269	20240821	152000	884663389	1890	1890	1890	1890	0
270	20240821	151900	884663389	1890	1888	1890	1888	465
271	20240821	151800	883784641	1888	1887	1890	1887	104
272	20240821	151700	883588170	1889	1890	1890	1889	5
273	20240821	151600	883578724	1889	1889	1889	1889	8
274	20240821	151500	883563612	1889	1887	1889	1887	529
275	20240821	151400	882564393	1886	1886	1886	1886	900
276	20240821	151300	880866993	1887	1889	1889	1887	2268
277	20240821	151200	876587073	1889	1889	1889	1889	157
278	20240821	151100	876290500	1887	1888	1888	1887	902
279	20240821	151000	874587726	1888	1889	1889	1888	55
280	20240821	150900	874483836	1889	1889	1889	1889	0
281	20240821	150800	874483836	1889	1890	1890	1889	100
282	20240821	150700	874294935	1889	1891	1891	1889	1035
283	20240821	150600	872338785	1890	1890	1890	1890	500
284	20240821	150500	871393785	1890	1890	1890	1890	567
285	20240821	150400	870322155	1890	1891	1891	1890	168
286	20240821	150300	870004614	1891	1887	1891	1887	2242
287	20240821	150200	865773953	1886	1887	1887	1886	102
288	20240821	150100	865581549	1886	1887	1887	1886	10
289	20240821	150000	865562681	1887	1887	1887	1887	451
290	20240821	145900	864711644	1887	1887	1887	1887	18
291	20240821	145800	864677678	1886	1885	1887	1885	3942
292	20240821	145700	857244195	1886	1886	1886	1886	0
293	20240821	145600	857244195	1886	1887	1887	1886	2671
294	20240821	145500	852206688	1886	1887	1887	1886	1417
295	20240821	145400	849533251	1890	1888	1890	1887	2015
296	20240821	145300	845730924	1888	1888	1888	1888	0
297	20240821	145200	845730924	1888	1888	1888	1888	1006
298	20240821	145100	843831596	1888	1891	1891	1888	2043
299	20240821	145000	839974283	1891	1888	1891	1888	450
300	20240821	144900	839124668	1888	1888	1888	1888	575
301	20240821	144800	838039068	1891	1891	1891	1888	33
302	20240821	144700	837976758	1888	1888	1888	1888	198
303	20240821	144600	837602934	1887	1887	1887	1887	340
304	20240821	144500	836961354	1888	1891	1891	1888	518
305	20240821	144400	835983358	1891	1891	1891	1891	814
306	20240821	144300	834444084	1891	1888	1891	1887	689
307	20240821	144200	833143259	1888	1890	1890	1888	554
308	20240821	144100	832096961	1890	1892	1892	1890	153
309	20240821	144000	831807655	1892	1893	1893	1892	1305
310	20240821	143900	829338518	1893	1892	1894	1892	130
311	20240821	143800	829092360	1892	1892	1892	1892	4
312	20240821	143700	829084792	1892	1892	1892	1892	57
313	20240821	143600	828976948	1894	1894	1894	1894	10
314	20240821	143500	828958008	1894	1893	1894	1893	100
315	20240821	143400	828768619	1894	1894	1894	1894	6
316	20240821	143300	828757255	1894	1894	1894	1894	6
317	20240821	143200	828745891	1892	1895	1895	1892	57
318	20240821	143100	828638035	1895	1892	1895	1892	270
319	20240821	143000	828126864	1893	1894	1894	1893	630
320	20240821	142900	826934273	1893	1894	1894	1893	202
321	20240821	142800	826551839	1894	1895	1895	1892	10
322	20240821	142700	826532908	1892	1892	1892	1892	110
323	20240821	142600	826324788	1892	1891	1892	1891	25
324	20240821	142500	826277512	1892	1895	1895	1892	237
325	20240821	142400	825829105	1892	1892	1892	1892	0
326	20240821	142300	825829105	1892	1895	1895	1892	370
327	20240821	142200	825128165	1895	1894	1895	1892	440
328	20240821	142100	824294620	1895	1895	1895	1895	1
329	20240821	142000	824292725	1892	1895	1895	1892	501
330	20240821	141900	823344679	1895	1895	1895	1895	0
331	20240821	141800	823344679	1895	1895	1895	1895	0
332	20240821	141700	823344679	1895	1893	1895	1891	635
333	20240821	141600	822142374	1894	1891	1894	1891	101
334	20240821	141500	821951380	1895	1891	1895	1891	1231
335	20240821	141400	819623485	1890	1888	1890	1888	1802
336	20240821	141300	816218135	1889	1889	1889	1889	1025
337	20240821	141200	814281910	1888	1888	1888	1888	562
338	20240821	141100	813220854	1887	1887	1887	1887	310
339	20240821	141000	812635884	1888	1888	1888	1888	0
340	20240821	140900	812635884	1888	1888	1888	1888	0
341	20240821	140800	812635884	1888	1888	1888	1888	1
342	20240821	140700	812633996	1887	1887	1887	1887	45
343	20240821	140600	812549081	1887	1886	1887	1886	1010
344	20240821	140500	810643662	1886	1886	1886	1886	0
345	20240821	140400	810643662	1886	1886	1886	1886	4
346	20240821	140300	810636118	1886	1886	1886	1886	35
347	20240821	140200	810570108	1886	1886	1886	1886	0
348	20240821	140100	810570108	1886	1886	1886	1886	20
349	20240821	140000	810532388	1886	1886	1886	1886	6
350	20240821	135900	810521072	1886	1886	1886	1886	39
351	20240821	135800	810447518	1886	1886	1886	1886	1
352	20240821	135700	810445632	1886	1887	1887	1886	22
353	20240821	135600	810404132	1887	1887	1887	1887	256
354	20240821	135500	809921060	1887	1888	1888	1887	1224
355	20240821	135400	807610455	1889	1890	1890	1889	426
356	20240821	135300	806805731	1890	1890	1890	1890	25
357	20240821	135200	806758481	1890	1890	1890	1890	1
358	20240821	135100	806756591	1889	1889	1889	1889	1000
359	20240821	135000	804867591	1890	1888	1890	1888	465
360	20240821	134900	803989296	1888	1888	1888	1888	366
361	20240821	134800	803298288	1888	1887	1888	1887	376
362	20240821	134700	802588775	1887	1885	1887	1883	551
363	20240821	134600	801550670	1887	1887	1887	1887	0
364	20240821	134500	801550670	1887	1887	1887	1887	9
365	20240821	134400	801533687	1887	1887	1887	1887	0
366	20240821	134300	801533687	1887	1887	1887	1887	2
367	20240821	134200	801529913	1885	1885	1885	1885	298
368	20240821	134100	800968183	1887	1887	1887	1887	0
369	20240821	134000	800968183	1887	1886	1887	1885	1501
370	20240821	133900	798138794	1885	1887	1887	1885	332
371	20240821	133800	797512972	1885	1885	1885	1885	300
372	20240821	133700	796947472	1888	1888	1888	1888	101
373	20240821	133600	796756784	1888	1888	1888	1888	0
374	20240821	133500	796756784	1888	1888	1888	1888	1
375	20240821	133400	796754896	1885	1885	1885	1885	0
376	20240821	133300	796754896	1885	1889	1889	1885	54
377	20240821	133200	796653070	1889	1889	1889	1889	0
378	20240821	133100	796653070	1889	1889	1890	1889	1498
379	20240821	133000	793822668	1889	1886	1889	1886	3562
380	20240821	132900	787102506	1886	1886	1886	1886	6
381	20240821	132800	787091190	1887	1887	1887	1887	1
382	20240821	132700	787089303	1886	1887	1887	1886	14
383	20240821	132600	787062898	1887	1887	1887	1887	1
384	20240821	132500	787061011	1887	1887	1887	1887	7
385	20240821	132400	787047802	1886	1886	1886	1886	108
386	20240821	132300	786844114	1885	1885	1885	1885	0
387	20240821	132200	786844114	1885	1885	1885	1885	60
388	20240821	132100	786731014	1883	1883	1883	1883	120
389	20240821	132000	786505054	1883	1883	1883	1883	300
390	20240821	131900	785940154	1883	1883	1883	1883	4
391	20240821	131800	785932622	1881	1881	1881	1881	5021
392	20240821	131700	776488121	1881	1881	1881	1881	1494
393	20240821	131600	773677907	1881	1881	1881	1881	538
394	20240821	131500	772665929	1881	1881	1881	1881	13
395	20240821	131400	772641476	1881	1881	1881	1881	0
396	20240821	131300	772641476	1881	1883	1883	1881	504
397	20240821	131200	771693450	1881	1882	1882	1881	187
398	20240821	131100	771341600	1883	1883	1883	1883	265
399	20240821	131000	770842605	1883	1883	1883	1882	537
400	20240821	130900	769831969	1882	1883	1883	1882	2157
401	20240821	130800	765770619	1884	1884	1884	1884	0
402	20240821	130700	765770619	1884	1886	1886	1884	529
403	20240821	130600	764773706	1886	1886	1886	1886	0
404	20240821	130500	764773706	1886	1885	1886	1885	324
405	20240821	130400	764162965	1885	1885	1885	1885	1
406	20240821	130300	764161080	1883	1883	1883	1883	500
407	20240821	130200	763219580	1886	1886	1886	1886	11
408	20240821	130100	763198834	1883	1883	1883	1883	100
409	20240821	130000	763010534	1886	1885	1886	1885	43
410	20240821	125900	762929478	1885	1885	1885	1885	0
411	20240821	125800	762929478	1885	1885	1885	1885	540
412	20240821	125700	761911578	1885	1885	1885	1885	10
413	20240821	125600	761892728	1885	1885	1885	1885	31
414	20240821	125500	761834293	1883	1885	1885	1883	679
415	20240821	125400	760554936	1886	1886	1886	1886	10
416	20240821	125300	760536076	1882	1886	1886	1882	326
417	20240821	125200	759922390	1886	1883	1886	1883	500
418	20240821	125100	758980217	1882	1882	1882	1882	50
419	20240821	125000	758886117	1881	1881	1881	1881	0
420	20240821	124900	758886117	1881	1881	1881	1881	0
421	20240821	124800	758886117	1881	1882	1883	1881	24
422	20240821	124700	758840955	1883	1883	1883	1883	0
423	20240821	124600	758840955	1883	1883	1883	1883	3
424	20240821	124500	758835306	1883	1883	1883	1883	53
425	20240821	124400	758735507	1883	1883	1883	1883	1
426	20240821	124300	758733624	1875	1875	1875	1875	0
427	20240821	124200	758733624	1875	1883	1883	1875	2266
428	20240821	124100	754474194	1882	1875	1882	1875	1826
429	20240821	124000	751039564	1875	1878	1878	1875	6784
430	20240821	123900	738307495	1878	1878	1880	1877	659
431	20240821	123800	737069973	1880	1880	1880	1880	100
432	20240821	123700	736881973	1880	1880	1880	1880	31
433	20240821	123600	736823693	1881	1881	1881	1881	0
434	20240821	123500	736823693	1881	1881	1881	1881	0
435	20240821	123400	736823693	1881	1880	1881	1879	102
436	20240821	123300	736631834	1880	1880	1880	1880	0
437	20240821	123200	736631834	1880	1880	1880	1880	444
438	20240821	123100	735797114	1880	1880	1880	1873	1946
439	20240821	123000	732139054	1880	1880	1880	1880	0
440	20240821	122900	732139054	1880	1880	1880	1880	52
441	20240821	122800	732041294	1881	1881	1881	1881	1
442	20240821	122700	732039413	1882	1882	1882	1882	102
443	20240821	122600	731847449	1882	1882	1882	1882	116
444	20240821	122500	731629137	1869	1875	1875	1868	854
445	20240821	122400	730032564	1877	1877	1877	1877	1
446	20240821	122300	730030687	1878	1878	1878	1878	0
447	20240821	122200	730030687	1878	1878	1878	1878	16
448	20240821	122100	730000639	1879	1879	1879	1879	120
449	20240821	122000	729775159	1880	1880	1880	1880	800
450	20240821	121900	728271159	1884	1880	1884	1880	1285
451	20240821	121800	725850349	1880	1879	1882	1879	167
452	20240821	121700	725536396	1878	1873	1878	1871	10158
453	20240821	121600	706510001	1874	1873	1874	1873	1051
454	20240821	121500	704541453	1874	1874	1874	1874	425
455	20240821	121400	703745003	1879	1879	1879	1879	11
456	20240821	121300	703724334	1879	1879	1879	1879	608
457	20240821	121200	702581902	1878	1878	1878	1878	61
458	20240821	121100	702467344	1877	1879	1879	1877	5
459	20240821	121000	702457955	1879	1877	1879	1877	601
460	20240821	120900	701329780	1877	1877	1877	1877	11
461	20240821	120800	701309133	1877	1877	1882	1877	1022
462	20240821	120700	699386714	1874	1868	1874	1868	6255
463	20240821	120600	687685208	1868	1865	1868	1865	3
464	20240821	120500	687679607	1869	1869	1869	1869	53
465	20240821	120400	687580550	1869	1868	1869	1868	2
466	20240821	120300	687576813	1868	1867	1868	1867	473
467	20240821	120200	686693422	1867	1867	1867	1867	2
468	20240821	120100	686689688	1866	1866	1866	1866	2
469	20240821	120000	686685956	1866	1865	1866	1856	58
470	20240821	115900	686577756	1854	1854	1854	1854	300
471	20240821	115800	686021556	1853	1860	1860	1853	3000
472	20240821	115700	680446947	1859	1854	1860	1852	11143
473	20240821	115600	659736267	1854	1854	1854	1854	0
474	20240821	115500	659736267	1854	1853	1854	1853	205
475	20240821	115400	659356255	1852	1852	1852	1852	0
476	20240821	115300	659356255	1852	1852	1852	1852	572
477	20240821	115200	658296911	1852	1853	1853	1852	2401
478	20240821	115100	653850159	1852	1859	1859	1852	2210
479	20240821	115000	649751305	1859	1859	1859	1859	748
480	20240821	114900	648360773	1859	1858	1859	1858	52
481	20240821	114800	648264156	1858	1855	1858	1855	301
482	20240821	114700	647704901	1856	1856	1856	1856	890
483	20240821	114600	646053061	1856	1860	1860	1856	1611
484	20240821	114500	643059938	1860	1861	1861	1860	5554
485	20240821	114400	632728446	1861	1864	1864	1861	12779
486	20240821	114300	608921418	1864	1864	1864	1864	10
487	20240821	114200	608902778	1866	1866	1866	1866	296
488	20240821	114100	608350442	1866	1866	1866	1866	0
489	20240821	114000	608350442	1866	1866	1866	1866	103
490	20240821	113900	608158244	1866	1867	1867	1866	927
491	20240821	113800	606428382	1866	1867	1867	1866	23
492	20240821	113700	606385451	1867	1867	1867	1867	191
493	20240821	113600	606028854	1867	1868	1868	1863	1386
494	20240821	113500	603445384	1865	1865	1865	1865	0
495	20240821	113400	603445384	1865	1865	1865	1865	153
496	20240821	113300	603160039	1865	1866	1866	1865	2177
497	20240821	113200	599099879	1869	1866	1869	1866	24
498	20240821	113100	599055053	1866	1869	1869	1866	360
499	20240821	113000	598382893	1869	1869	1869	1869	50
500	20240821	112900	598289443	1869	1865	1869	1865	201
501	20240821	112800	597914574	1865	1865	1865	1865	280
502	20240821	112700	597392374	1865	1865	1865	1865	0
503	20240821	112600	597392374	1865	1869	1869	1865	5353
504	20240821	112500	587402411	1871	1871	1871	1871	99
505	20240821	112400	587217182	1869	1871	1871	1869	76
506	20240821	112300	587075070	1869	1869	1869	1869	0
507	20240821	112200	587075070	1869	1868	1872	1868	542
508	20240821	112100	586062570	1867	1869	1869	1867	10
509	20240821	112000	586043888	1869	1869	1869	1869	44
510	20240821	111900	585961652	1866	1869	1869	1866	230
511	20240821	111800	585532349	1869	1866	1869	1866	457
512	20240821	111700	584679437	1868	1868	1868	1868	101
513	20240821	111600	584490769	1868	1869	1869	1867	2759
514	20240821	111500	579339230	1868	1869	1869	1868	80
515	20240821	111400	579189730	1867	1868	1876	1867	1027
516	20240821	111300	577268811	1868	1869	1869	1868	1141
517	20240821	111200	575137422	1869	1869	1869	1868	1262
518	20240821	111100	572779295	1869	1870	1872	1869	4933
519	20240821	111000	563555311	1870	1872	1872	1870	6097
520	20240821	110900	552151425	1872	1873	1873	1872	56
521	20240821	110800	552046540	1873	1873	1873	1873	0
522	20240821	110700	552046540	1873	1873	1873	1873	3
523	20240821	110600	552040921	1873	1873	1873	1873	123
524	20240821	110500	551810542	1872	1872	1872	1872	503
525	20240821	110400	550868926	1872	1872	1873	1872	1515
526	20240821	110300	548032786	1873	1876	1876	1873	605
527	20240821	110200	546898043	1877	1877	1877	1877	9
528	20240821	110100	546881150	1877	1877	1877	1877	20
529	20240821	110000	546843610	1877	1877	1877	1877	120
530	20240821	105900	546618370	1877	1877	1877	1877	0
531	20240821	105800	546618370	1877	1873	1877	1872	422
532	20240821	105700	545826887	1876	1876	1876	1876	1
533	20240821	105600	545825011	1872	1873	1873	1872	1081
534	20240821	105500	543800308	1873	1873	1873	1873	736
535	20240821	105400	542421780	1874	1874	1874	1874	670
536	20240821	105300	541166200	1875	1877	1877	1875	665
537	20240821	105200	539918648	1877	1876	1877	1876	159
538	20240821	105100	539620353	1874	1874	1874	1874	254
539	20240821	105000	539144357	1874	1876	1876	1874	8
540	20240821	104900	539129363	1874	1876	1876	1874	62
541	20240821	104800	539013132	1877	1877	1877	1877	4
542	20240821	104700	539005624	1874	1874	1874	1874	0
543	20240821	104600	539005624	1874	1874	1874	1874	800
544	20240821	104500	537506424	1874	1874	1874	1874	369
545	20240821	104400	536814918	1874	1874	1874	1874	150
546	20240821	104300	536533818	1874	1875	1877	1874	2587
547	20240821	104200	531684266	1877	1877	1877	1877	0
548	20240821	104100	531684266	1877	1877	1877	1877	106
549	20240821	104000	531485304	1877	1877	1877	1877	1470
550	20240821	103900	528726114	1877	1877	1877	1877	1
551	20240821	103800	528724237	1874	1874	1874	1874	101
552	20240821	103700	528534963	1874	1874	1874	1874	146
553	20240821	103600	528261359	1874	1875	1876	1874	8139
554	20240821	103500	513006772	1875	1876	1876	1875	172
555	20240821	103400	512684200	1876	1876	1876	1876	0
556	20240821	103300	512684200	1876	1876	1876	1876	3270
557	20240821	103200	506549680	1876	1879	1879	1876	1483
558	20240821	103100	503765610	1879	1879	1879	1879	19
559	20240821	103000	503729909	1880	1881	1881	1880	2520
560	20240821	102900	498991959	1882	1882	1882	1882	11
561	20240821	102800	498971257	1883	1883	1883	1883	100
562	20240821	102700	498782957	1884	1884	1884	1884	120
563	20240821	102600	498556877	1884	1884	1884	1884	306
564	20240821	102500	497980373	1876	1876	1876	1876	0
565	20240821	102400	497980373	1876	1882	1883	1876	2309
566	20240821	102300	493646675	1878	1878	1878	1878	961
567	20240821	102200	491841917	1878	1878	1878	1878	85
568	20240821	102100	491682287	1876	1882	1882	1876	9391
569	20240821	102000	474026070	1882	1882	1882	1881	3
570	20240821	101900	474020425	1882	1882	1882	1882	3
571	20240821	101800	474014779	1879	1879	1879	1879	0
572	20240821	101700	474014779	1879	1879	1879	1879	0
573	20240821	101600	474014779	1879	1883	1883	1879	200
574	20240821	101500	473638579	1883	1879	1883	1879	414
575	20240821	101400	472859379	1879	1877	1879	1877	1663
576	20240821	101300	469737924	1877	1877	1877	1877	1109
577	20240821	101200	467656331	1875	1875	1875	1875	1122
578	20240821	101100	465552581	1875	1876	1877	1875	540
579	20240821	101000	464539131	1876	1874	1876	1872	1400
580	20240821	100900	461916706	1874	1874	1876	1874	1074
581	20240821	100800	459902622	1874	1874	1874	1874	164
582	20240821	100700	459595286	1874	1876	1876	1874	352
583	20240821	100600	458935244	1877	1879	1879	1877	2549
584	20240821	100500	454148247	1879	1884	1884	1879	23
585	20240821	100400	454105016	1879	1883	1884	1879	3489
586	20240821	100300	447540796	1882	1881	1882	1879	420
587	20240821	100200	446751081	1881	1881	1881	1879	512
588	20240821	100100	445789009	1879	1879	1879	1879	405
589	20240821	100000	445028014	1878	1880	1881	1878	879
590	20240821	095900	443376035	1879	1880	1881	1879	1015
591	20240821	095800	441468405	1880	1878	1880	1878	502
592	20240821	095700	440525645	1877	1877	1877	1877	0
593	20240821	095600	440525645	1877	1877	1877	1876	1998
594	20240821	095500	436775579	1877	1875	1877	1871	6348
595	20240821	095400	424879388	1875	1877	1877	1875	2702
596	20240821	095300	419809671	1877	1880	1880	1877	1754
597	20240821	095200	416516694	1880	1881	1881	1874	3587
598	20240821	095100	409784542	1882	1882	1883	1882	303
599	20240821	095000	409214295	1882	1881	1882	1880	2295
600	20240821	094900	404899021	1882	1883	1883	1882	737
601	20240821	094800	403511557	1883	1887	1887	1883	111
602	20240821	094700	403302335	1889	1889	1889	1889	0
603	20240821	094600	403302335	1889	1885	1889	1885	83
604	20240821	094500	403145876	1885	1885	1885	1885	300
605	20240821	094400	402580376	1885	1885	1885	1885	520
606	20240821	094300	401600176	1885	1882	1885	1882	251
607	20240821	094200	401127791	1885	1892	1892	1885	6234
608	20240821	094100	389342531	1895	1894	1895	1893	48
609	20240821	094000	389251592	1895	1895	1895	1895	345
610	20240821	093900	388597817	1895	1893	1895	1893	1530
611	20240821	093800	385699057	1893	1895	1895	1893	141
612	20240821	093700	385431934	1895	1896	1896	1895	30
613	20240821	093600	385375083	1896	1896	1896	1891	681
614	20240821	093500	384087167	1892	1890	1896	1890	276
615	20240821	093400	383565457	1896	1896	1896	1887	209
616	20240821	093300	383171038	1897	1887	1898	1887	1217
617	20240821	093200	380863855	1898	1880	1898	1880	5750
618	20240821	093100	370036450	1880	1880	1881	1875	2700
619	20240821	093000	364960459	1880	1874	1880	1874	63
620	20240821	092900	364842325	1874	1870	1874	1870	11502
621	20240821	092800	343299913	1870	1877	1877	1870	13265
622	20240821	092700	318450202	1881	1881	1881	1881	5
623	20240821	092600	318440797	1883	1883	1883	1875	2053
624	20240821	092500	314591406	1874	1884	1884	1873	4219
625	20240821	092400	306672736	1884	1881	1884	1881	1719
626	20240821	092300	303437326	1881	1873	1881	1873	2231
627	20240821	092200	299247917	1873	1875	1879	1871	13325
628	20240821	092100	274267795	1875	1876	1876	1874	983
629	20240821	092000	272424123	1873	1883	1883	1873	2079
630	20240821	091900	268524520	1879	1880	1883	1879	1008
631	20240821	091800	266629434	1880	1878	1884	1877	2472
632	20240821	091700	261984183	1878	1872	1879	1872	11713
633	20240821	091600	240041129	1873	1883	1883	1872	6064
634	20240821	091500	228658644	1883	1884	1884	1881	6294
635	20240821	091400	216817820	1881	1881	1884	1880	4011
636	20240821	091300	209274114	1881	1883	1889	1881	6575
637	20240821	091200	196899900	1885	1895	1900	1885	1657
638	20240821	091100	193767768	1900	1902	1902	1895	691
639	20240821	091000	192457717	1902	1902	1902	1895	5423
640	20240821	090900	182176813	1903	1894	1903	1894	8795
641	20240821	090800	165507350	1895	1896	1903	1894	27544
642	20240821	090700	113308469	1895	1891	1895	1881	8292
643	20240821	090600	97636353	1896	1898	1898	1891	7520
644	20240821	090500	83387100	1898	1908	1908	1898	25343
645	20240821	090400	35190091	1907	1911	1911	1905	1216
646	20240821	090300	32871859	1914	1914	1914	1914	62
647	20240821	090200	32753191	1914	1906	1914	1905	5006
648	20240821	090100	23182026	1914	1904	1914	1904	1941
649	20240821	090000	19468472	1904	1903	1915	1903	10218