KissMeData/419050/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	212900	510802571	1905	1905	1905	1905	5379
3	20240809	212800	510802571	1905	1905	1905	1905	0
4	20240809	212700	510802571	1905	1905	1905	1905	0
5	20240809	212600	510802571	1905	1905	1905	1905	0
6	20240809	212500	510802571	1905	1905	1905	1905	0
7	20240809	212400	510802571	1905	1905	1905	1905	0
8	20240809	212300	510802571	1905	1905	1905	1905	0
9	20240809	212200	510802571	1905	1905	1905	1905	0
10	20240809	212100	510802571	1905	1905	1905	1905	0
11	20240809	212000	510802571	1905	1905	1905	1905	0
12	20240809	211900	510802571	1905	1905	1905	1905	0
13	20240809	211800	510802571	1905	1905	1905	1905	0
14	20240809	211700	510802571	1905	1905	1905	1905	0
15	20240809	211600	510802571	1905	1905	1905	1905	0
16	20240809	211500	510802571	1905	1905	1905	1905	0
17	20240809	211400	510802571	1905	1905	1905	1905	0
18	20240809	211300	510802571	1905	1905	1905	1905	0
19	20240809	211200	510802571	1905	1905	1905	1905	0
20	20240809	211100	510802571	1905	1905	1905	1905	0
21	20240809	211000	510802571	1905	1905	1905	1905	0
22	20240809	210900	510802571	1905	1905	1905	1905	0
23	20240809	210800	510802571	1905	1905	1905	1905	0
24	20240809	210700	510802571	1905	1905	1905	1905	0
25	20240809	210600	510802571	1905	1905	1905	1905	0
26	20240809	210500	510802571	1905	1905	1905	1905	0
27	20240809	210400	510802571	1905	1905	1905	1905	0
28	20240809	210300	510802571	1905	1905	1905	1905	0
29	20240809	210200	510802571	1905	1905	1905	1905	0
30	20240809	210100	510802571	1905	1905	1905	1905	0
31	20240809	210000	510802571	1905	1905	1905	1905	0
32	20240809	205900	510802571	1905	1905	1905	1905	5379
33	20240809	205800	510802571	1905	1905	1905	1905	0
34	20240809	205700	510802571	1905	1905	1905	1905	0
35	20240809	205600	510802571	1905	1905	1905	1905	0
36	20240809	205500	510802571	1905	1905	1905	1905	0
37	20240809	205400	510802571	1905	1905	1905	1905	0
38	20240809	205300	510802571	1905	1905	1905	1905	0
39	20240809	205200	510802571	1905	1905	1905	1905	0
40	20240809	205100	510802571	1905	1905	1905	1905	0
41	20240809	205000	510802571	1905	1905	1905	1905	0
42	20240809	204900	510802571	1905	1905	1905	1905	0
43	20240809	204800	510802571	1905	1905	1905	1905	0
44	20240809	204700	510802571	1905	1905	1905	1905	0
45	20240809	204600	510802571	1905	1905	1905	1905	0
46	20240809	204500	510802571	1905	1905	1905	1905	0
47	20240809	204400	510802571	1905	1905	1905	1905	0
48	20240809	204300	510802571	1905	1905	1905	1905	0
49	20240809	204200	510802571	1905	1905	1905	1905	0
50	20240809	204100	510802571	1905	1905	1905	1905	0
51	20240809	204000	510802571	1905	1905	1905	1905	0
52	20240809	203900	510802571	1905	1905	1905	1905	0
53	20240809	203800	510802571	1905	1905	1905	1905	0
54	20240809	203700	510802571	1905	1905	1905	1905	0
55	20240809	203600	510802571	1905	1905	1905	1905	0
56	20240809	203500	510802571	1905	1905	1905	1905	0
57	20240809	203400	510802571	1905	1905	1905	1905	0
58	20240809	203300	510802571	1905	1905	1905	1905	0
59	20240809	203200	510802571	1905	1905	1905	1905	0
60	20240809	203100	510802571	1905	1905	1905	1905	0
61	20240809	203000	510802571	1905	1905	1905	1905	0
62	20240809	202900	510802571	1905	1905	1905	1905	5379
63	20240809	202800	510802571	1905	1905	1905	1905	0
64	20240809	202700	510802571	1905	1905	1905	1905	0
65	20240809	202600	510802571	1905	1905	1905	1905	0
66	20240809	202500	510802571	1905	1905	1905	1905	0
67	20240809	202400	510802571	1905	1905	1905	1905	0
68	20240809	202300	510802571	1905	1905	1905	1905	0
69	20240809	202200	510802571	1905	1905	1905	1905	0
70	20240809	202100	510802571	1905	1905	1905	1905	0
71	20240809	202000	510802571	1905	1905	1905	1905	0
72	20240809	201900	510802571	1905	1905	1905	1905	0
73	20240809	201800	510802571	1905	1905	1905	1905	0
74	20240809	201700	510802571	1905	1905	1905	1905	0
75	20240809	201600	510802571	1905	1905	1905	1905	0
76	20240809	201500	510802571	1905	1905	1905	1905	0
77	20240809	201400	510802571	1905	1905	1905	1905	0
78	20240809	201300	510802571	1905	1905	1905	1905	0
79	20240809	201200	510802571	1905	1905	1905	1905	0
80	20240809	201100	510802571	1905	1905	1905	1905	0
81	20240809	201000	510802571	1905	1905	1905	1905	0
82	20240809	200900	510802571	1905	1905	1905	1905	0
83	20240809	200800	510802571	1905	1905	1905	1905	0
84	20240809	200700	510802571	1905	1905	1905	1905	0
85	20240809	200600	510802571	1905	1905	1905	1905	0
86	20240809	200500	510802571	1905	1905	1905	1905	0
87	20240809	200400	510802571	1905	1905	1905	1905	0
88	20240809	200300	510802571	1905	1905	1905	1905	0
89	20240809	200200	510802571	1905	1905	1905	1905	0
90	20240809	200100	510802571	1905	1905	1905	1905	0
91	20240809	200000	510802571	1905	1905	1905	1905	0
92	20240809	195900	510802571	1905	1905	1905	1905	5379
93	20240809	195800	510802571	1905	1905	1905	1905	0
94	20240809	195700	510802571	1905	1905	1905	1905	0
95	20240809	195600	510802571	1905	1905	1905	1905	0
96	20240809	195500	510802571	1905	1905	1905	1905	0
97	20240809	195400	510802571	1905	1905	1905	1905	0
98	20240809	195300	510802571	1905	1905	1905	1905	0
99	20240809	195200	510802571	1905	1905	1905	1905	0
100	20240809	195100	510802571	1905	1905	1905	1905	0
101	20240809	195000	510802571	1905	1905	1905	1905	0
102	20240809	194900	510802571	1905	1905	1905	1905	0
103	20240809	194800	510802571	1905	1905	1905	1905	0
104	20240809	194700	510802571	1905	1905	1905	1905	0
105	20240809	194600	510802571	1905	1905	1905	1905	0
106	20240809	194500	510802571	1905	1905	1905	1905	0
107	20240809	194400	510802571	1905	1905	1905	1905	0
108	20240809	194300	510802571	1905	1905	1905	1905	0
109	20240809	194200	510802571	1905	1905	1905	1905	0
110	20240809	194100	510802571	1905	1905	1905	1905	0
111	20240809	194000	510802571	1905	1905	1905	1905	0
112	20240809	193900	510802571	1905	1905	1905	1905	0
113	20240809	193800	510802571	1905	1905	1905	1905	0
114	20240809	193700	510802571	1905	1905	1905	1905	0
115	20240809	193600	510802571	1905	1905	1905	1905	0
116	20240809	193500	510802571	1905	1905	1905	1905	0
117	20240809	193400	510802571	1905	1905	1905	1905	0
118	20240809	193300	510802571	1905	1905	1905	1905	0
119	20240809	193200	510802571	1905	1905	1905	1905	0
120	20240809	193100	510802571	1905	1905	1905	1905	0
121	20240809	193000	510802571	1905	1905	1905	1905	0
122	20240809	192900	510802571	1905	1905	1905	1905	5379
123	20240809	192800	510802571	1905	1905	1905	1905	0
124	20240809	192700	510802571	1905	1905	1905	1905	0
125	20240809	192600	510802571	1905	1905	1905	1905	0
126	20240809	192500	510802571	1905	1905	1905	1905	0
127	20240809	192400	510802571	1905	1905	1905	1905	0
128	20240809	192300	510802571	1905	1905	1905	1905	0
129	20240809	192200	510802571	1905	1905	1905	1905	0
130	20240809	192100	510802571	1905	1905	1905	1905	0
131	20240809	192000	510802571	1905	1905	1905	1905	0
132	20240809	191900	510802571	1905	1905	1905	1905	0
133	20240809	191800	510802571	1905	1905	1905	1905	0
134	20240809	191700	510802571	1905	1905	1905	1905	0
135	20240809	191600	510802571	1905	1905	1905	1905	0
136	20240809	191500	510802571	1905	1905	1905	1905	0
137	20240809	191400	510802571	1905	1905	1905	1905	0
138	20240809	191300	510802571	1905	1905	1905	1905	0
139	20240809	191200	510802571	1905	1905	1905	1905	0
140	20240809	191100	510802571	1905	1905	1905	1905	0
141	20240809	191000	510802571	1905	1905	1905	1905	0
142	20240809	190900	510802571	1905	1905	1905	1905	0
143	20240809	190800	510802571	1905	1905	1905	1905	0
144	20240809	190700	510802571	1905	1905	1905	1905	0
145	20240809	190600	510802571	1905	1905	1905	1905	0
146	20240809	190500	510802571	1905	1905	1905	1905	0
147	20240809	190400	510802571	1905	1905	1905	1905	0
148	20240809	190300	510802571	1905	1905	1905	1905	0
149	20240809	190200	510802571	1905	1905	1905	1905	0
150	20240809	190100	510802571	1905	1905	1905	1905	0
151	20240809	190000	510802571	1905	1905	1905	1905	0
152	20240809	185900	510802571	1905	1905	1905	1905	5379
153	20240809	185800	510802571	1905	1905	1905	1905	0
154	20240809	185700	510802571	1905	1905	1905	1905	0
155	20240809	185600	510802571	1905	1905	1905	1905	0
156	20240809	185500	510802571	1905	1905	1905	1905	0
157	20240809	185400	510802571	1905	1905	1905	1905	0
158	20240809	185300	510802571	1905	1905	1905	1905	0
159	20240809	185200	510802571	1905	1905	1905	1905	0
160	20240809	185100	510802571	1905	1905	1905	1905	0
161	20240809	185000	510802571	1905	1905	1905	1905	0
162	20240809	184900	510802571	1905	1905	1905	1905	0
163	20240809	184800	510802571	1905	1905	1905	1905	0
164	20240809	184700	510802571	1905	1905	1905	1905	0
165	20240809	184600	510802571	1905	1905	1905	1905	0
166	20240809	184500	510802571	1905	1905	1905	1905	0
167	20240809	184400	510802571	1905	1905	1905	1905	0
168	20240809	184300	510802571	1905	1905	1905	1905	0
169	20240809	184200	510802571	1905	1905	1905	1905	0
170	20240809	184100	510802571	1905	1905	1905	1905	0
171	20240809	184000	510802571	1905	1905	1905	1905	0
172	20240809	183900	510802571	1905	1905	1905	1905	0
173	20240809	183800	510802571	1905	1905	1905	1905	0
174	20240809	183700	510802571	1905	1905	1905	1905	0
175	20240809	183600	510802571	1905	1905	1905	1905	0
176	20240809	183500	510802571	1905	1905	1905	1905	0
177	20240809	183400	510802571	1905	1905	1905	1905	0
178	20240809	183300	510802571	1905	1905	1905	1905	0
179	20240809	183200	510802571	1905	1905	1905	1905	0
180	20240809	183100	510802571	1905	1905	1905	1905	0
181	20240809	183000	510802571	1905	1905	1905	1905	0
182	20240809	182900	510802571	1905	1905	1905	1905	5379
183	20240809	182800	510802571	1905	1905	1905	1905	0
184	20240809	182700	510802571	1905	1905	1905	1905	0
185	20240809	182600	510802571	1905	1905	1905	1905	0
186	20240809	182500	510802571	1905	1905	1905	1905	0
187	20240809	182400	510802571	1905	1905	1905	1905	0
188	20240809	182300	510802571	1905	1905	1905	1905	0
189	20240809	182200	510802571	1905	1905	1905	1905	0
190	20240809	182100	510802571	1905	1905	1905	1905	0
191	20240809	182000	510802571	1905	1905	1905	1905	0
192	20240809	181900	510802571	1905	1905	1905	1905	0
193	20240809	181800	510802571	1905	1905	1905	1905	0
194	20240809	181700	510802571	1905	1905	1905	1905	0
195	20240809	181600	510802571	1905	1905	1905	1905	0
196	20240809	181500	510802571	1905	1905	1905	1905	0
197	20240809	181400	510802571	1905	1905	1905	1905	0
198	20240809	181300	510802571	1905	1905	1905	1905	0
199	20240809	181200	510802571	1905	1905	1905	1905	0
200	20240809	181100	510802571	1905	1905	1905	1905	0
201	20240809	181000	510802571	1905	1905	1905	1905	0
202	20240809	180900	510802571	1905	1905	1905	1905	0
203	20240809	180800	510802571	1905	1905	1905	1905	0
204	20240809	180700	510802571	1905	1905	1905	1905	0
205	20240809	180600	510802571	1905	1905	1905	1905	0
206	20240809	180500	510802571	1905	1905	1905	1905	0
207	20240809	180400	510802571	1905	1905	1905	1905	0
208	20240809	180300	510802571	1905	1905	1905	1905	0
209	20240809	180200	510802571	1905	1905	1905	1905	0
210	20240809	180100	510802571	1905	1905	1905	1905	0
211	20240809	180000	510802571	1905	1905	1905	1905	0
212	20240809	175900	510802571	1905	1905	1905	1905	5379
213	20240809	175800	510802571	1905	1905	1905	1905	0
214	20240809	175700	510802571	1905	1905	1905	1905	0
215	20240809	175600	510802571	1905	1905	1905	1905	0
216	20240809	175500	510802571	1905	1905	1905	1905	0
217	20240809	175400	510802571	1905	1905	1905	1905	0
218	20240809	175300	510802571	1905	1905	1905	1905	0
219	20240809	175200	510802571	1905	1905	1905	1905	0
220	20240809	175100	510802571	1905	1905	1905	1905	0
221	20240809	175000	510802571	1905	1905	1905	1905	0
222	20240809	174900	510802571	1905	1905	1905	1905	0
223	20240809	174800	510802571	1905	1905	1905	1905	0
224	20240809	174700	510802571	1905	1905	1905	1905	0
225	20240809	174600	510802571	1905	1905	1905	1905	0
226	20240809	174500	510802571	1905	1905	1905	1905	0
227	20240809	174400	510802571	1905	1905	1905	1905	0
228	20240809	174300	510802571	1905	1905	1905	1905	0
229	20240809	174200	510802571	1905	1905	1905	1905	0
230	20240809	174100	510802571	1905	1905	1905	1905	0
231	20240809	174000	510802571	1905	1905	1905	1905	0
232	20240809	173900	510802571	1905	1905	1905	1905	0
233	20240809	173800	510802571	1905	1905	1905	1905	0
234	20240809	173700	510802571	1905	1905	1905	1905	0
235	20240809	173600	510802571	1905	1905	1905	1905	0
236	20240809	173500	510802571	1905	1905	1905	1905	0
237	20240809	173400	510802571	1905	1905	1905	1905	0
238	20240809	173300	510802571	1905	1905	1905	1905	0
239	20240809	173200	510802571	1905	1905	1905	1905	0
240	20240809	173100	510802571	1905	1905	1905	1905	0
241	20240809	173000	510802571	1905	1905	1905	1905	0
242	20240809	172900	510802571	1905	1905	1905	1905	5379
243	20240809	172800	510802571	1905	1905	1905	1905	0
244	20240809	172700	510802571	1905	1905	1905	1905	0
245	20240809	172600	510802571	1905	1905	1905	1905	0
246	20240809	172500	510802571	1905	1905	1905	1905	0
247	20240809	172400	510802571	1905	1905	1905	1905	0
248	20240809	172300	510802571	1905	1905	1905	1905	0
249	20240809	172200	510802571	1905	1905	1905	1905	0
250	20240809	172100	510802571	1905	1905	1905	1905	0
251	20240809	172000	510802571	1905	1905	1905	1905	0
252	20240809	171900	510802571	1905	1905	1905	1905	0
253	20240809	171800	510802571	1905	1905	1905	1905	0
254	20240809	171700	510802571	1905	1905	1905	1905	0
255	20240809	171600	510802571	1905	1905	1905	1905	0
256	20240809	171500	510802571	1905	1905	1905	1905	0
257	20240809	171400	510802571	1905	1905	1905	1905	0
258	20240809	171300	510802571	1905	1905	1905	1905	0
259	20240809	171200	510802571	1905	1905	1905	1905	0
260	20240809	171100	510802571	1905	1905	1905	1905	0
261	20240809	171000	510802571	1905	1905	1905	1905	0
262	20240809	170900	510802571	1905	1905	1905	1905	0
263	20240809	170800	510802571	1905	1905	1905	1905	0
264	20240809	170700	510802571	1905	1905	1905	1905	0
265	20240809	170600	510802571	1905	1905	1905	1905	0
266	20240809	170500	510802571	1905	1905	1905	1905	0
267	20240809	170400	510802571	1905	1905	1905	1905	0
268	20240809	170300	510802571	1905	1905	1905	1905	0
269	20240809	170200	510802571	1905	1905	1905	1905	0
270	20240809	170100	510802571	1905	1905	1905	1905	0
271	20240809	170000	510802571	1905	1905	1905	1905	0
272	20240809	165900	510802571	1905	1905	1905	1905	5379
273	20240809	165800	510802571	1905	1905	1905	1905	0
274	20240809	165700	510802571	1905	1905	1905	1905	0
275	20240809	165600	510802571	1905	1905	1905	1905	0
276	20240809	165500	510802571	1905	1905	1905	1905	0
277	20240809	165400	510802571	1905	1905	1905	1905	0
278	20240809	165300	510802571	1905	1905	1905	1905	0
279	20240809	165200	510802571	1905	1905	1905	1905	0
280	20240809	165100	510802571	1905	1905	1905	1905	0
281	20240809	165000	510802571	1905	1905	1905	1905	0
282	20240809	164900	510802571	1905	1905	1905	1905	0
283	20240809	164800	510802571	1905	1905	1905	1905	0
284	20240809	164700	510802571	1905	1905	1905	1905	0
285	20240809	164600	510802571	1905	1905	1905	1905	0
286	20240809	164500	510802571	1905	1905	1905	1905	0
287	20240809	164400	510802571	1905	1905	1905	1905	0
288	20240809	164300	510802571	1905	1905	1905	1905	0
289	20240809	164200	510802571	1905	1905	1905	1905	0
290	20240809	164100	510802571	1905	1905	1905	1905	0
291	20240809	164000	510802571	1905	1905	1905	1905	0
292	20240809	163900	510802571	1905	1905	1905	1905	0
293	20240809	163800	510802571	1905	1905	1905	1905	0
294	20240809	163700	510802571	1905	1905	1905	1905	0
295	20240809	163600	510802571	1905	1905	1905	1905	0
296	20240809	163500	510802571	1905	1905	1905	1905	0
297	20240809	163400	510802571	1905	1905	1905	1905	0
298	20240809	163300	510802571	1905	1905	1905	1905	0
299	20240809	163200	510802571	1905	1905	1905	1905	0
300	20240809	163100	510802571	1905	1905	1905	1905	0
301	20240809	163000	510802571	1905	1905	1905	1905	0
302	20240809	162900	510802571	1905	1905	1905	1905	5379
303	20240809	162800	510802571	1905	1905	1905	1905	0
304	20240809	162700	510802571	1905	1905	1905	1905	0
305	20240809	162600	510802571	1905	1905	1905	1905	0
306	20240809	162500	510802571	1905	1905	1905	1905	0
307	20240809	162400	510802571	1905	1905	1905	1905	0
308	20240809	162300	510802571	1905	1905	1905	1905	0
309	20240809	162200	510802571	1905	1905	1905	1905	0
310	20240809	162100	510802571	1905	1905	1905	1905	0
311	20240809	162000	510802571	1905	1905	1905	1905	0
312	20240809	161900	510802571	1905	1905	1905	1905	0
313	20240809	161800	510802571	1905	1905	1905	1905	0
314	20240809	161700	510802571	1905	1905	1905	1905	0
315	20240809	161600	510802571	1905	1905	1905	1905	0
316	20240809	161500	510802571	1905	1905	1905	1905	0
317	20240809	161400	510802571	1905	1905	1905	1905	0
318	20240809	161300	510802571	1905	1905	1905	1905	0
319	20240809	161200	510802571	1905	1905	1905	1905	0
320	20240809	161100	510802571	1905	1905	1905	1905	0
321	20240809	161000	510802571	1905	1905	1905	1905	0
322	20240809	160900	510802571	1905	1905	1905	1905	0
323	20240809	160800	510802571	1905	1905	1905	1905	0
324	20240809	160700	510802571	1905	1905	1905	1905	0
325	20240809	160600	510802571	1905	1905	1905	1905	0
326	20240809	160500	510802571	1905	1905	1905	1905	0
327	20240809	160400	510802571	1905	1905	1905	1905	0
328	20240809	160300	510802571	1905	1905	1905	1905	0
329	20240809	160200	510802571	1905	1905	1905	1905	0
330	20240809	160100	510802571	1905	1905	1905	1905	0
331	20240809	160000	510802571	1905	1905	1905	1905	0
332	20240809	155900	510802571	1905	1905	1905	1905	5379
333	20240809	155800	510802571	1905	1905	1905	1905	0
334	20240809	155700	510802571	1905	1905	1905	1905	0
335	20240809	155600	510802571	1905	1905	1905	1905	0
336	20240809	155500	510802571	1905	1905	1905	1905	0
337	20240809	155400	510802571	1905	1905	1905	1905	0
338	20240809	155300	510802571	1905	1905	1905	1905	0
339	20240809	155200	510802571	1905	1905	1905	1905	0
340	20240809	155100	510802571	1905	1905	1905	1905	0
341	20240809	155000	510802571	1905	1905	1905	1905	0
342	20240809	154900	510802571	1905	1905	1905	1905	0
343	20240809	154800	510802571	1905	1905	1905	1905	0
344	20240809	154700	510802571	1905	1905	1905	1905	0
345	20240809	154600	510802571	1905	1905	1905	1905	0
346	20240809	154500	510802571	1905	1905	1905	1905	0
347	20240809	154400	510802571	1905	1905	1905	1905	0
348	20240809	154300	510802571	1905	1905	1905	1905	0
349	20240809	154200	510802571	1905	1905	1905	1905	0
350	20240809	154100	510802571	1905	1905	1905	1905	0
351	20240809	154000	510802571	1905	1905	1905	1905	0
352	20240809	153900	510802571	1905	1905	1905	1905	0
353	20240809	153800	510802571	1905	1905	1905	1905	0
354	20240809	153700	510802571	1905	1905	1905	1905	0
355	20240809	153600	510802571	1905	1905	1905	1905	0
356	20240809	153500	510802571	1905	1905	1905	1905	0
357	20240809	153400	510802571	1905	1905	1905	1905	0
358	20240809	153300	510802571	1905	1905	1905	1905	0
359	20240809	153200	510802571	1905	1905	1905	1905	0
360	20240809	153100	510802571	1905	1905	1905	1905	0
361	20240809	153000	510802571	1905	1905	1905	1905	5379
362	20240809	152900	500555576	1900	1900	1900	1900	0
363	20240809	152800	500555576	1900	1900	1900	1900	0
364	20240809	152700	500555576	1900	1900	1900	1900	0
365	20240809	152600	500555576	1900	1900	1900	1900	0
366	20240809	152500	500555576	1900	1900	1900	1900	0
367	20240809	152400	500555576	1900	1900	1900	1900	0
368	20240809	152300	500555576	1900	1900	1900	1900	0
369	20240809	152200	500555576	1900	1900	1900	1900	0
370	20240809	152100	500555576	1900	1900	1900	1900	0
371	20240809	152000	500555576	1900	1900	1900	1900	0
372	20240809	151900	500555576	1900	1910	1910	1900	3541
373	20240809	151800	493819566	1910	1912	1912	1910	101
374	20240809	151700	493626654	1910	1914	1914	1910	1014
375	20240809	151600	491689898	1914	1908	1914	1899	3279
376	20240809	151500	485420454	1899	1910	1910	1899	4509
377	20240809	151400	476808330	1910	1916	1919	1910	11504
378	20240809	151300	454767661	1917	1890	1917	1889	40017
379	20240809	151200	378660389	1891	1891	1892	1890	1171
380	20240809	151100	376446628	1891	1889	1891	1889	1858
381	20240809	151000	372935992	1885	1885	1885	1885	2
382	20240809	150900	372932222	1890	1877	1890	1877	4522
383	20240809	150800	364414256	1876	1875	1876	1875	2152
384	20240809	150700	360378718	1875	1875	1875	1875	1
385	20240809	150600	360376843	1875	1875	1875	1875	0
386	20240809	150500	360376843	1875	1875	1875	1875	6
387	20240809	150400	360365593	1875	1875	1875	1875	0
388	20240809	150300	360365593	1875	1867	1875	1867	1001
389	20240809	150200	358496718	1875	1873	1875	1873	1092
390	20240809	150100	356451400	1874	1868	1874	1867	1282
391	20240809	150000	354052991	1872	1872	1872	1872	0
392	20240809	145900	354052991	1872	1872	1872	1872	0
393	20240809	145800	354052991	1872	1872	1872	1872	80
394	20240809	145700	353903231	1872	1871	1872	1871	4
395	20240809	145600	353895746	1872	1872	1872	1872	1
396	20240809	145500	353893874	1867	1867	1872	1867	898
397	20240809	145400	352217245	1872	1872	1872	1872	10
398	20240809	145300	352198525	1873	1873	1873	1873	0
399	20240809	145200	352198525	1873	1873	1873	1873	0
400	20240809	145100	352198525	1873	1873	1873	1873	0
401	20240809	145000	352198525	1873	1873	1873	1873	0
402	20240809	144900	352198525	1873	1873	1873	1873	21
403	20240809	144800	352159192	1873	1864	1873	1864	77
404	20240809	144700	352014980	1874	1875	1875	1864	27
405	20240809	144600	351964455	1874	1874	1874	1874	27
406	20240809	144500	351913857	1873	1873	1873	1872	5
407	20240809	144400	351904493	1873	1866	1873	1866	1092
408	20240809	144300	349866807	1874	1866	1875	1866	3
409	20240809	144200	349861192	1875	1875	1875	1875	38
410	20240809	144100	349789942	1875	1875	1875	1875	0
411	20240809	144000	349789942	1875	1875	1875	1875	0
412	20240809	143900	349789942	1875	1875	1875	1875	1
413	20240809	143800	349788067	1875	1875	1875	1875	0
414	20240809	143700	349788067	1875	1875	1875	1875	1
415	20240809	143600	349786192	1876	1876	1876	1876	0
416	20240809	143500	349786192	1876	1875	1876	1875	105
417	20240809	143400	349589310	1875	1865	1875	1865	9
418	20240809	143300	349572515	1875	1874	1876	1874	131
419	20240809	143200	349326889	1870	1870	1870	1870	135
420	20240809	143100	349074439	1870	1870	1870	1870	0
421	20240809	143000	349074439	1870	1863	1870	1863	4
422	20240809	142900	349066973	1870	1867	1870	1867	579
423	20240809	142800	347984246	1870	1870	1870	1870	0
424	20240809	142700	347984246	1870	1870	1870	1870	0
425	20240809	142600	347984246	1870	1864	1870	1863	7
426	20240809	142500	347971193	1870	1870	1870	1870	26
427	20240809	142400	347922573	1870	1870	1870	1870	0
428	20240809	142300	347922573	1870	1870	1870	1870	0
429	20240809	142200	347922573	1870	1869	1870	1869	21
430	20240809	142100	347883323	1870	1870	1870	1870	0
431	20240809	142000	347883323	1870	1870	1870	1870	0
432	20240809	141900	347883323	1870	1870	1870	1870	1
433	20240809	141800	347881453	1870	1870	1870	1870	0
434	20240809	141700	347881453	1870	1869	1870	1869	101
435	20240809	141600	347692683	1870	1870	1870	1870	0
436	20240809	141500	347692683	1870	1870	1870	1870	0
437	20240809	141400	347692683	1870	1870	1870	1870	0
438	20240809	141300	347692683	1870	1857	1870	1857	659
439	20240809	141200	346462760	1869	1869	1869	1869	1
440	20240809	141100	346460891	1858	1855	1858	1855	1631
441	20240809	141000	343432225	1855	1855	1855	1855	1
442	20240809	140900	343430370	1856	1856	1856	1850	52
443	20240809	140800	343334145	1851	1851	1851	1851	5
444	20240809	140700	343324890	1850	1850	1850	1850	7
445	20240809	140600	343311940	1850	1850	1850	1850	0
446	20240809	140500	343311940	1850	1850	1850	1850	1000
447	20240809	140400	341461940	1849	1847	1849	1847	1508
448	20240809	140300	338674682	1848	1848	1848	1848	310
449	20240809	140200	338101802	1849	1852	1852	1849	1677
450	20240809	140100	334999559	1853	1853	1853	1853	759
451	20240809	140000	333593132	1854	1860	1860	1854	1693
452	20240809	135900	330449620	1861	1861	1861	1861	0
453	20240809	135800	330449620	1861	1861	1861	1861	0
454	20240809	135700	330449620	1861	1862	1862	1861	150
455	20240809	135600	330170420	1860	1861	1861	1860	715
456	20240809	135500	328839987	1862	1862	1862	1862	262
457	20240809	135400	328352143	1864	1863	1864	1861	154
458	20240809	135300	328065441	1864	1864	1864	1864	34
459	20240809	135200	328002065	1864	1864	1864	1864	18
460	20240809	135100	327968513	1869	1869	1869	1869	0
461	20240809	135000	327968513	1869	1869	1869	1864	1073
462	20240809	134900	325967361	1865	1869	1869	1865	63
463	20240809	134800	325849862	1865	1869	1869	1865	44
464	20240809	134700	325767786	1869	1870	1870	1865	4
465	20240809	134600	325760312	1870	1870	1870	1870	0
466	20240809	134500	325760312	1870	1870	1870	1865	3
467	20240809	134400	325754707	1866	1870	1870	1866	1575
468	20240809	134300	322811877	1877	1871	1877	1871	2
469	20240809	134200	322808129	1877	1877	1877	1877	0
470	20240809	134100	322808129	1877	1871	1877	1871	64
471	20240809	134000	322688373	1877	1878	1878	1877	111
472	20240809	133900	322479935	1871	1872	1872	1871	116
473	20240809	133800	322262888	1878	1877	1878	1877	501
474	20240809	133700	321322510	1877	1877	1877	1877	1
475	20240809	133600	321320633	1872	1877	1877	1872	2
476	20240809	133500	321316884	1871	1877	1877	1871	1819
477	20240809	133400	317912457	1877	1877	1877	1877	1
478	20240809	133300	317910580	1878	1875	1878	1875	110
479	20240809	133200	317704300	1878	1879	1879	1878	2
480	20240809	133100	317700543	1875	1875	1875	1875	0
481	20240809	133000	317700543	1875	1877	1879	1875	853
482	20240809	132900	316100263	1879	1879	1879	1879	3
483	20240809	132800	316094626	1878	1880	1880	1878	609
484	20240809	132700	314949815	1890	1888	1890	1880	942
485	20240809	132600	313170834	1879	1879	1879	1879	30
486	20240809	132500	313114464	1889	1880	1889	1880	7
487	20240809	132400	313101295	1880	1883	1883	1880	1167
488	20240809	132300	310905376	1889	1889	1889	1889	10
489	20240809	132200	310886486	1890	1890	1890	1890	0
490	20240809	132100	310886486	1890	1888	1890	1881	1233
491	20240809	132000	308558068	1882	1882	1882	1882	0
492	20240809	131900	308558068	1882	1882	1882	1882	0
493	20240809	131800	308558068	1882	1882	1882	1882	50
494	20240809	131700	308463968	1889	1889	1889	1882	12
495	20240809	131600	308441370	1883	1889	1889	1883	51
496	20240809	131500	308345331	1890	1890	1890	1890	0
497	20240809	131400	308345331	1890	1890	1890	1890	0
498	20240809	131300	308345331	1890	1890	1890	1890	39
499	20240809	131200	308271621	1891	1891	1891	1891	0
500	20240809	131100	308271621	1891	1885	1891	1885	70
501	20240809	131000	308139600	1885	1885	1885	1885	0
502	20240809	130900	308139600	1885	1885	1885	1885	182
503	20240809	130800	307796530	1885	1886	1886	1885	186
504	20240809	130700	307445778	1891	1891	1891	1891	42
505	20240809	130600	307366356	1892	1892	1892	1892	0
506	20240809	130500	307366356	1892	1886	1892	1885	175
507	20240809	130400	307036374	1892	1892	1892	1892	50
508	20240809	130300	306941774	1892	1892	1892	1892	201
509	20240809	130200	306561482	1892	1892	1892	1892	3
510	20240809	130100	306555806	1884	1884	1884	1884	500
511	20240809	130000	305613806	1892	1892	1892	1892	0
512	20240809	125900	305613806	1892	1882	1892	1882	160
513	20240809	125800	305312666	1892	1882	1892	1882	111
514	20240809	125700	305103754	1883	1884	1884	1882	116
515	20240809	125600	304885328	1884	1883	1884	1882	210
516	20240809	125500	304489895	1883	1882	1884	1882	373
517	20240809	125400	303787278	1882	1883	1883	1882	567
518	20240809	125300	302720174	1884	1884	1884	1884	0
519	20240809	125200	302720174	1884	1884	1884	1884	311
520	20240809	125100	302134250	1884	1884	1884	1884	0
521	20240809	125000	302134250	1884	1884	1884	1884	0
522	20240809	124900	302134250	1884	1884	1884	1884	148
523	20240809	124800	301855418	1882	1882	1882	1882	0
524	20240809	124700	301855418	1882	1882	1882	1882	0
525	20240809	124600	301855418	1882	1882	1882	1882	0
526	20240809	124500	301855418	1882	1882	1882	1882	0
527	20240809	124400	301855418	1882	1882	1882	1882	0
528	20240809	124300	301855418	1882	1882	1882	1880	523
529	20240809	124200	300871597	1882	1882	1882	1882	2
530	20240809	124100	300867833	1881	1881	1881	1881	0
531	20240809	124000	300867833	1881	1884	1884	1881	126
532	20240809	123900	300630527	1884	1884	1884	1884	1000
533	20240809	123800	298746527	1882	1882	1882	1882	0
534	20240809	123700	298746527	1882	1882	1882	1882	46
535	20240809	123600	298659955	1882	1883	1884	1882	78
536	20240809	123500	298513134	1884	1884	1884	1884	0
537	20240809	123400	298513134	1884	1884	1884	1884	0
538	20240809	123300	298513134	1884	1883	1884	1883	9
539	20240809	123200	298496186	1883	1884	1884	1883	511
540	20240809	123100	297533640	1893	1894	1894	1893	1057
541	20240809	123000	295532264	1894	1894	1894	1894	0
542	20240809	122900	295532264	1894	1894	1894	1894	1
543	20240809	122800	295530370	1884	1884	1884	1884	8
544	20240809	122700	295515298	1884	1884	1884	1884	1
545	20240809	122600	295513414	1895	1895	1895	1895	0
546	20240809	122500	295513414	1895	1894	1895	1894	11
547	20240809	122400	295492579	1895	1885	1895	1885	227
548	20240809	122300	295062984	1885	1885	1885	1885	0
549	20240809	122200	295062984	1885	1885	1885	1885	0
550	20240809	122100	295062984	1885	1888	1888	1885	568
551	20240809	122000	293991976	1894	1894	1894	1894	0
552	20240809	121900	293991976	1894	1894	1894	1894	0
553	20240809	121800	293991976	1894	1894	1894	1894	0
554	20240809	121700	293991976	1894	1889	1894	1889	114
555	20240809	121600	293776625	1889	1889	1889	1889	1
556	20240809	121500	293774736	1887	1887	1887	1887	0
557	20240809	121400	293774736	1887	1889	1889	1887	24
558	20240809	121300	293729446	1888	1889	1889	1888	288
559	20240809	121200	293185562	1894	1894	1894	1894	0
560	20240809	121100	293185562	1894	1894	1894	1894	1
561	20240809	121000	293183668	1894	1894	1894	1894	1
562	20240809	120900	293181774	1889	1889	1889	1889	11
563	20240809	120800	293160995	1889	1889	1889	1889	0
564	20240809	120700	293160995	1889	1892	1892	1889	1439
565	20240809	120600	290440780	1891	1893	1893	1891	1220
566	20240809	120500	288132662	1894	1894	1894	1894	1
567	20240809	120400	288130768	1895	1895	1895	1895	0
568	20240809	120300	288130768	1895	1895	1895	1895	0
569	20240809	120200	288130768	1895	1895	1895	1895	0
570	20240809	120100	288130768	1895	1895	1895	1895	0
571	20240809	120000	288130768	1895	1895	1895	1895	0
572	20240809	115900	288130768	1895	1895	1895	1895	0
573	20240809	115800	288130768	1895	1895	1895	1895	16
574	20240809	115700	288100448	1896	1896	1896	1896	0
575	20240809	115600	288100448	1896	1896	1896	1896	0
576	20240809	115500	288100448	1896	1896	1896	1896	0
577	20240809	115400	288100448	1896	1896	1896	1896	0
578	20240809	115300	288100448	1896	1896	1896	1896	0
579	20240809	115200	288100448	1896	1896	1896	1896	0
580	20240809	115100	288100448	1896	1896	1896	1896	0
581	20240809	115000	288100448	1896	1896	1896	1896	0
582	20240809	114900	288100448	1896	1896	1896	1896	0
583	20240809	114800	288100448	1896	1896	1896	1896	50
584	20240809	114700	288005648	1892	1892	1892	1892	16
585	20240809	114600	287975376	1897	1897	1897	1897	0
586	20240809	114500	287975376	1897	1897	1897	1897	1
587	20240809	114400	287973479	1897	1897	1897	1897	0
588	20240809	114300	287973479	1897	1897	1897	1897	300
589	20240809	114200	287404379	1897	1897	1897	1897	0
590	20240809	114100	287404379	1897	1897	1897	1897	0
591	20240809	114000	287404379	1897	1897	1897	1897	50
592	20240809	113900	287309529	1897	1897	1897	1897	0
593	20240809	113800	287309529	1897	1896	1897	1892	276
594	20240809	113700	286786557	1892	1892	1892	1892	0
595	20240809	113600	286786557	1892	1892	1892	1892	0
596	20240809	113500	286786557	1892	1892	1892	1892	0
597	20240809	113400	286786557	1892	1892	1892	1892	0
598	20240809	113300	286786557	1892	1892	1892	1892	0
599	20240809	113200	286786557	1892	1892	1892	1892	0
600	20240809	113100	286786557	1892	1893	1899	1892	885
601	20240809	113000	285111621	1894	1894	1894	1894	525
602	20240809	112900	284117271	1900	1900	1900	1900	0
603	20240809	112800	284117271	1900	1894	1900	1894	226
604	20240809	112700	283689221	1895	1895	1895	1895	0
605	20240809	112600	283689221	1895	1895	1895	1895	449
606	20240809	112500	282838366	1900	1900	1900	1900	0
607	20240809	112400	282838366	1900	1897	1900	1896	1831
608	20240809	112300	279364998	1901	1901	1901	1901	0
609	20240809	112200	279364998	1901	1901	1901	1901	579
610	20240809	112100	278264319	1900	1900	1900	1900	0
611	20240809	112000	278264319	1900	1900	1900	1900	141
612	20240809	111900	277996419	1901	1901	1901	1901	3
613	20240809	111800	277990716	1901	1901	1901	1901	0
614	20240809	111700	277990716	1901	1901	1901	1901	0
615	20240809	111600	277990716	1901	1901	1901	1901	0
616	20240809	111500	277990716	1901	1901	1901	1901	0
617	20240809	111400	277990716	1901	1898	1901	1895	451
618	20240809	111300	277135559	1900	1901	1901	1898	109
619	20240809	111200	276928652	1900	1900	1900	1900	0
620	20240809	111100	276928652	1900	1900	1900	1900	0
621	20240809	111000	276928652	1900	1900	1900	1900	1
622	20240809	110900	276926752	1900	1900	1900	1900	1
623	20240809	110800	276924852	1901	1901	1901	1901	0
624	20240809	110700	276924852	1901	1901	1901	1901	366
625	20240809	110600	276229086	1901	1902	1902	1900	112
626	20240809	110500	276016273	1902	1902	1902	1902	5
627	20240809	110400	276006763	1901	1901	1901	1901	409
628	20240809	110300	275229254	1902	1902	1902	1902	1
629	20240809	110200	275227352	1902	1902	1902	1902	0
630	20240809	110100	275227352	1902	1900	1902	1898	303
631	20240809	110000	274651654	1902	1902	1902	1902	10
632	20240809	105900	274632634	1902	1902	1902	1902	0
633	20240809	105800	274632634	1902	1902	1902	1902	1
634	20240809	105700	274630732	1903	1903	1903	1903	0
635	20240809	105600	274630732	1903	1903	1903	1903	0
636	20240809	105500	274630732	1903	1903	1903	1903	2
637	20240809	105400	274626926	1903	1902	1903	1902	1200
638	20240809	105300	272344135	1902	1902	1902	1902	4
639	20240809	105200	272336527	1902	1902	1902	1897	646
640	20240809	105100	271110125	1902	1902	1902	1902	50
641	20240809	105000	271015025	1903	1903	1903	1903	0
642	20240809	104900	271015025	1903	1903	1903	1903	52
643	20240809	104800	270916069	1904	1904	1904	1904	0
644	20240809	104700	270916069	1904	1904	1904	1904	0
645	20240809	104600	270916069	1904	1904	1904	1904	0
646	20240809	104500	270916069	1904	1904	1904	1904	0
647	20240809	104400	270916069	1904	1896	1904	1896	101
648	20240809	104300	270723773	1904	1904	1904	1904	0
649	20240809	104200	270723773	1904	1904	1904	1904	0
650	20240809	104100	270723773	1904	1904	1904	1904	0
651	20240809	104000	270723773	1904	1904	1904	1904	0
652	20240809	103900	270723773	1904	1905	1905	1895	136
653	20240809	103800	270465017	1905	1903	1905	1903	1275
654	20240809	103700	268037067	1904	1904	1904	1904	0
655	20240809	103600	268037067	1904	1900	1904	1900	150
656	20240809	103500	267751767	1895	1895	1895	1895	4
657	20240809	103400	267744187	1895	1895	1895	1895	4010
658	20240809	103300	260145237	1897	1897	1897	1897	25
659	20240809	103200	260097812	1897	1896	1897	1896	81
660	20240809	103100	259944157	1897	1897	1897	1897	21
661	20240809	103000	259904320	1903	1903	1903	1903	0
662	20240809	102900	259904320	1903	1903	1903	1903	50
663	20240809	102800	259809170	1894	1894	1894	1894	70
664	20240809	102700	259676590	1897	1903	1903	1897	119
665	20240809	102600	259450247	1897	1897	1897	1897	0
666	20240809	102500	259450247	1897	1895	1897	1895	1089
667	20240809	102400	257384510	1895	1899	1899	1895	226
668	20240809	102300	256956088	1899	1899	1899	1899	0
669	20240809	102200	256956088	1899	1899	1899	1899	3
670	20240809	102100	256950391	1899	1904	1904	1899	132
671	20240809	102000	256699633	1904	1903	1904	1903	402
672	20240809	101900	255934375	1904	1902	1904	1902	800
673	20240809	101800	254411359	1902	1893	1902	1893	670
674	20240809	101700	253142689	1902	1900	1902	1900	101
675	20240809	101600	252950596	1902	1901	1902	1901	1000
676	20240809	101500	251048597	1902	1903	1903	1894	1732
677	20240809	101400	247762345	1903	1901	1903	1901	699
678	20240809	101300	246432973	1900	1900	1900	1900	589
679	20240809	101200	245313873	1893	1900	1900	1893	442
680	20240809	101100	244474271	1900	1898	1900	1898	130
681	20240809	101000	244227381	1902	1900	1902	1900	542
682	20240809	100900	243196807	1902	1902	1902	1902	0
683	20240809	100800	243196807	1902	1900	1902	1900	1742
684	20240809	100700	239886807	1900	1902	1902	1900	2858
685	20240809	100600	234454117	1902	1902	1902	1902	268
686	20240809	100500	233944381	1905	1905	1905	1905	833
687	20240809	100400	232357516	1906	1905	1906	1905	1820
688	20240809	100300	228890268	1905	1903	1906	1903	1051
689	20240809	100200	226888633	1904	1905	1905	1904	105
690	20240809	100100	226688710	1905	1902	1905	1902	624
691	20240809	100000	225501001	1903	1895	1903	1895	4529
692	20240809	095900	216890029	1894	1894	1894	1894	56
693	20240809	095800	216783965	1894	1894	1894	1893	1426
694	20240809	095700	214084541	1893	1894	1894	1893	45
695	20240809	095600	213999336	1894	1894	1894	1894	15
696	20240809	095500	213970926	1894	1893	1894	1893	115
697	20240809	095400	213753226	1893	1893	1893	1893	50
698	20240809	095300	213658576	1894	1894	1894	1894	409
699	20240809	095200	212883930	1896	1896	1896	1896	0
700	20240809	095100	212883930	1896	1895	1896	1895	103
701	20240809	095000	212688644	1896	1889	1896	1889	153
702	20240809	094900	212399620	1889	1889	1889	1889	1
703	20240809	094800	212397731	1897	1897	1897	1897	360
704	20240809	094700	211714811	1897	1894	1897	1894	1910
705	20240809	094600	208094485	1894	1893	1894	1893	700
706	20240809	094500	206769185	1895	1895	1895	1895	15
707	20240809	094400	206740760	1887	1895	1895	1887	215
708	20240809	094300	206334935	1895	1887	1895	1887	615
709	20240809	094200	205174390	1896	1896	1896	1896	1
710	20240809	094100	205172494	1892	1892	1892	1892	499
711	20240809	094000	204228386	1892	1887	1892	1887	740
712	20240809	093900	202830306	1886	1886	1886	1886	1238
713	20240809	093800	200495438	1886	1886	1886	1886	5
714	20240809	093700	200486008	1886	1886	1886	1886	353
715	20240809	093600	199820250	1886	1885	1886	1884	784
716	20240809	093500	198342126	1886	1887	1887	1886	658
717	20240809	093400	197100979	1886	1887	1887	1886	130
718	20240809	093300	196855700	1889	1892	1892	1889	1727
719	20240809	093200	193593088	1893	1896	1896	1893	2385
720	20240809	093100	189077139	1897	1897	1897	1897	100
721	20240809	093000	188887439	1897	1900	1900	1897	1282
722	20240809	092900	186454420	1900	1900	1900	1900	0
723	20240809	092800	186454420	1900	1899	1900	1899	351
724	20240809	092700	185787521	1900	1900	1900	1897	727
725	20240809	092600	184406446	1902	1902	1902	1902	6
726	20240809	092500	184395034	1902	1902	1902	1902	1
727	20240809	092400	184393132	1893	1900	1902	1893	3200
728	20240809	092300	178310156	1902	1902	1902	1902	0
729	20240809	092200	178310156	1902	1903	1903	1902	300
730	20240809	092100	177739456	1904	1904	1904	1904	220
731	20240809	092000	177320576	1907	1891	1907	1891	3127
732	20240809	091900	171375879	1882	1899	1900	1882	1460
733	20240809	091800	168610332	1884	1888	1899	1884	368
734	20240809	091700	167914699	1888	1893	1893	1888	440
735	20240809	091600	167083919	1893	1894	1894	1888	433
736	20240809	091500	166265703	1894	1907	1907	1894	2018
737	20240809	091400	162430790	1907	1903	1907	1901	4842
738	20240809	091300	153220981	1908	1908	1908	1908	5
739	20240809	091200	153211441	1915	1917	1917	1900	4188
740	20240809	091100	145227272	1912	1908	1925	1908	10831
741	20240809	091000	124461782	1904	1899	1909	1899	9166
742	20240809	090900	107001157	1899	1899	1899	1888	1227
743	20240809	090800	104676795	1903	1906	1906	1894	2486
744	20240809	090700	99961077	1908	1875	1908	1875	5473
745	20240809	090600	89622366	1874	1863	1874	1863	17425
746	20240809	090500	57075585	1863	1863	1863	1863	1163
747	20240809	090400	54908916	1863	1863	1863	1863	2
748	20240809	090300	54905190	1835	1865	1866	1835	1658
749	20240809	090200	51827094	1858	1863	1865	1855	5300
750	20240809	090100	41945161	1862	1860	1862	1860	1960
751	20240809	090000	38296547	1860	1821	1860	1821	20964