KissMeData/130740/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	201800	46898823	1916	1916	1916	1916	3397
3	20240807	201700	46898823	1916	1916	1916	1916	0
4	20240807	201600	46898823	1916	1916	1916	1916	0
5	20240807	201500	46898823	1916	1916	1916	1916	0
6	20240807	201400	46898823	1916	1916	1916	1916	0
7	20240807	201300	46898823	1916	1916	1916	1916	0
8	20240807	201200	46898823	1916	1916	1916	1916	0
9	20240807	201100	46898823	1916	1916	1916	1916	0
10	20240807	201000	46898823	1916	1916	1916	1916	0
11	20240807	200900	46898823	1916	1916	1916	1916	0
12	20240807	200800	46898823	1916	1916	1916	1916	0
13	20240807	200700	46898823	1916	1916	1916	1916	0
14	20240807	200600	46898823	1916	1916	1916	1916	0
15	20240807	200500	46898823	1916	1916	1916	1916	0
16	20240807	200400	46898823	1916	1916	1916	1916	0
17	20240807	200300	46898823	1916	1916	1916	1916	0
18	20240807	200200	46898823	1916	1916	1916	1916	0
19	20240807	200100	46898823	1916	1916	1916	1916	0
20	20240807	200000	46898823	1916	1916	1916	1916	0
21	20240807	195900	46898823	1916	1916	1916	1916	0
22	20240807	195800	46898823	1916	1916	1916	1916	0
23	20240807	195700	46898823	1916	1916	1916	1916	0
24	20240807	195600	46898823	1916	1916	1916	1916	0
25	20240807	195500	46898823	1916	1916	1916	1916	0
26	20240807	195400	46898823	1916	1916	1916	1916	0
27	20240807	195300	46898823	1916	1916	1916	1916	0
28	20240807	195200	46898823	1916	1916	1916	1916	0
29	20240807	195100	46898823	1916	1916	1916	1916	0
30	20240807	195000	46898823	1916	1916	1916	1916	0
31	20240807	194900	46898823	1916	1916	1916	1916	0
32	20240807	194800	46898823	1916	1916	1916	1916	3397
33	20240807	194700	46898823	1916	1916	1916	1916	0
34	20240807	194600	46898823	1916	1916	1916	1916	0
35	20240807	194500	46898823	1916	1916	1916	1916	0
36	20240807	194400	46898823	1916	1916	1916	1916	0
37	20240807	194300	46898823	1916	1916	1916	1916	0
38	20240807	194200	46898823	1916	1916	1916	1916	0
39	20240807	194100	46898823	1916	1916	1916	1916	0
40	20240807	194000	46898823	1916	1916	1916	1916	0
41	20240807	193900	46898823	1916	1916	1916	1916	0
42	20240807	193800	46898823	1916	1916	1916	1916	0
43	20240807	193700	46898823	1916	1916	1916	1916	0
44	20240807	193600	46898823	1916	1916	1916	1916	0
45	20240807	193500	46898823	1916	1916	1916	1916	0
46	20240807	193400	46898823	1916	1916	1916	1916	0
47	20240807	193300	46898823	1916	1916	1916	1916	0
48	20240807	193200	46898823	1916	1916	1916	1916	0
49	20240807	193100	46898823	1916	1916	1916	1916	0
50	20240807	193000	46898823	1916	1916	1916	1916	0
51	20240807	192900	46898823	1916	1916	1916	1916	0
52	20240807	192800	46898823	1916	1916	1916	1916	0
53	20240807	192700	46898823	1916	1916	1916	1916	0
54	20240807	192600	46898823	1916	1916	1916	1916	0
55	20240807	192500	46898823	1916	1916	1916	1916	0
56	20240807	192400	46898823	1916	1916	1916	1916	0
57	20240807	192300	46898823	1916	1916	1916	1916	0
58	20240807	192200	46898823	1916	1916	1916	1916	0
59	20240807	192100	46898823	1916	1916	1916	1916	0
60	20240807	192000	46898823	1916	1916	1916	1916	0
61	20240807	191900	46898823	1916	1916	1916	1916	0
62	20240807	191800	46898823	1916	1916	1916	1916	3397
63	20240807	191700	46898823	1916	1916	1916	1916	0
64	20240807	191600	46898823	1916	1916	1916	1916	0
65	20240807	191500	46898823	1916	1916	1916	1916	0
66	20240807	191400	46898823	1916	1916	1916	1916	0
67	20240807	191300	46898823	1916	1916	1916	1916	0
68	20240807	191200	46898823	1916	1916	1916	1916	0
69	20240807	191100	46898823	1916	1916	1916	1916	0
70	20240807	191000	46898823	1916	1916	1916	1916	0
71	20240807	190900	46898823	1916	1916	1916	1916	0
72	20240807	190800	46898823	1916	1916	1916	1916	0
73	20240807	190700	46898823	1916	1916	1916	1916	0
74	20240807	190600	46898823	1916	1916	1916	1916	0
75	20240807	190500	46898823	1916	1916	1916	1916	0
76	20240807	190400	46898823	1916	1916	1916	1916	0
77	20240807	190300	46898823	1916	1916	1916	1916	0
78	20240807	190200	46898823	1916	1916	1916	1916	0
79	20240807	190100	46898823	1916	1916	1916	1916	0
80	20240807	190000	46898823	1916	1916	1916	1916	0
81	20240807	185900	46898823	1916	1916	1916	1916	0
82	20240807	185800	46898823	1916	1916	1916	1916	0
83	20240807	185700	46898823	1916	1916	1916	1916	0
84	20240807	185600	46898823	1916	1916	1916	1916	0
85	20240807	185500	46898823	1916	1916	1916	1916	0
86	20240807	185400	46898823	1916	1916	1916	1916	0
87	20240807	185300	46898823	1916	1916	1916	1916	0
88	20240807	185200	46898823	1916	1916	1916	1916	0
89	20240807	185100	46898823	1916	1916	1916	1916	0
90	20240807	185000	46898823	1916	1916	1916	1916	0
91	20240807	184900	46898823	1916	1916	1916	1916	0
92	20240807	184800	46898823	1916	1916	1916	1916	3397
93	20240807	184700	46898823	1916	1916	1916	1916	0
94	20240807	184600	46898823	1916	1916	1916	1916	0
95	20240807	184500	46898823	1916	1916	1916	1916	0
96	20240807	184400	46898823	1916	1916	1916	1916	0
97	20240807	184300	46898823	1916	1916	1916	1916	0
98	20240807	184200	46898823	1916	1916	1916	1916	0
99	20240807	184100	46898823	1916	1916	1916	1916	0
100	20240807	184000	46898823	1916	1916	1916	1916	0
101	20240807	183900	46898823	1916	1916	1916	1916	0
102	20240807	183800	46898823	1916	1916	1916	1916	0
103	20240807	183700	46898823	1916	1916	1916	1916	0
104	20240807	183600	46898823	1916	1916	1916	1916	0
105	20240807	183500	46898823	1916	1916	1916	1916	0
106	20240807	183400	46898823	1916	1916	1916	1916	0
107	20240807	183300	46898823	1916	1916	1916	1916	0
108	20240807	183200	46898823	1916	1916	1916	1916	0
109	20240807	183100	46898823	1916	1916	1916	1916	0
110	20240807	183000	46898823	1916	1916	1916	1916	0
111	20240807	182900	46898823	1916	1916	1916	1916	0
112	20240807	182800	46898823	1916	1916	1916	1916	0
113	20240807	182700	46898823	1916	1916	1916	1916	0
114	20240807	182600	46898823	1916	1916	1916	1916	0
115	20240807	182500	46898823	1916	1916	1916	1916	0
116	20240807	182400	46898823	1916	1916	1916	1916	0
117	20240807	182300	46898823	1916	1916	1916	1916	0
118	20240807	182200	46898823	1916	1916	1916	1916	0
119	20240807	182100	46898823	1916	1916	1916	1916	0
120	20240807	182000	46898823	1916	1916	1916	1916	0
121	20240807	181900	46898823	1916	1916	1916	1916	0
122	20240807	181800	46898823	1916	1916	1916	1916	3397
123	20240807	181700	46898823	1916	1916	1916	1916	0
124	20240807	181600	46898823	1916	1916	1916	1916	0
125	20240807	181500	46898823	1916	1916	1916	1916	0
126	20240807	181400	46898823	1916	1916	1916	1916	0
127	20240807	181300	46898823	1916	1916	1916	1916	0
128	20240807	181200	46898823	1916	1916	1916	1916	0
129	20240807	181100	46898823	1916	1916	1916	1916	0
130	20240807	181000	46898823	1916	1916	1916	1916	0
131	20240807	180900	46898823	1916	1916	1916	1916	0
132	20240807	180800	46898823	1916	1916	1916	1916	0
133	20240807	180700	46898823	1916	1916	1916	1916	0
134	20240807	180600	46898823	1916	1916	1916	1916	0
135	20240807	180500	46898823	1916	1916	1916	1916	0
136	20240807	180400	46898823	1916	1916	1916	1916	0
137	20240807	180300	46898823	1916	1916	1916	1916	0
138	20240807	180200	46898823	1916	1916	1916	1916	0
139	20240807	180100	46898823	1916	1916	1916	1916	0
140	20240807	180000	46898823	1916	1916	1916	1916	0
141	20240807	175900	46898823	1916	1916	1916	1916	0
142	20240807	175800	46898823	1916	1916	1916	1916	0
143	20240807	175700	46898823	1916	1916	1916	1916	0
144	20240807	175600	46898823	1916	1916	1916	1916	0
145	20240807	175500	46898823	1916	1916	1916	1916	0
146	20240807	175400	46898823	1916	1916	1916	1916	0
147	20240807	175300	46898823	1916	1916	1916	1916	0
148	20240807	175200	46898823	1916	1916	1916	1916	0
149	20240807	175100	46898823	1916	1916	1916	1916	0
150	20240807	175000	46898823	1916	1916	1916	1916	0
151	20240807	174900	46898823	1916	1916	1916	1916	0
152	20240807	174800	46898823	1916	1916	1916	1916	3397
153	20240807	174700	46898823	1916	1916	1916	1916	0
154	20240807	174600	46898823	1916	1916	1916	1916	0
155	20240807	174500	46898823	1916	1916	1916	1916	0
156	20240807	174400	46898823	1916	1916	1916	1916	0
157	20240807	174300	46898823	1916	1916	1916	1916	0
158	20240807	174200	46898823	1916	1916	1916	1916	0
159	20240807	174100	46898823	1916	1916	1916	1916	0
160	20240807	174000	46898823	1916	1916	1916	1916	0
161	20240807	173900	46898823	1916	1916	1916	1916	0
162	20240807	173800	46898823	1916	1916	1916	1916	0
163	20240807	173700	46898823	1916	1916	1916	1916	0
164	20240807	173600	46898823	1916	1916	1916	1916	0
165	20240807	173500	46898823	1916	1916	1916	1916	0
166	20240807	173400	46898823	1916	1916	1916	1916	0
167	20240807	173300	46898823	1916	1916	1916	1916	0
168	20240807	173200	46898823	1916	1916	1916	1916	0
169	20240807	173100	46898823	1916	1916	1916	1916	0
170	20240807	173000	46898823	1916	1916	1916	1916	0
171	20240807	172900	46898823	1916	1916	1916	1916	0
172	20240807	172800	46898823	1916	1916	1916	1916	0
173	20240807	172700	46898823	1916	1916	1916	1916	0
174	20240807	172600	46898823	1916	1916	1916	1916	0
175	20240807	172500	46898823	1916	1916	1916	1916	0
176	20240807	172400	46898823	1916	1916	1916	1916	0
177	20240807	172300	46898823	1916	1916	1916	1916	0
178	20240807	172200	46898823	1916	1916	1916	1916	0
179	20240807	172100	46898823	1916	1916	1916	1916	0
180	20240807	172000	46898823	1916	1916	1916	1916	0
181	20240807	171900	46898823	1916	1916	1916	1916	0
182	20240807	171800	46898823	1916	1916	1916	1916	3397
183	20240807	171700	46898823	1916	1916	1916	1916	0
184	20240807	171600	46898823	1916	1916	1916	1916	0
185	20240807	171500	46898823	1916	1916	1916	1916	0
186	20240807	171400	46898823	1916	1916	1916	1916	0
187	20240807	171300	46898823	1916	1916	1916	1916	0
188	20240807	171200	46898823	1916	1916	1916	1916	0
189	20240807	171100	46898823	1916	1916	1916	1916	0
190	20240807	171000	46898823	1916	1916	1916	1916	0
191	20240807	170900	46898823	1916	1916	1916	1916	0
192	20240807	170800	46898823	1916	1916	1916	1916	0
193	20240807	170700	46898823	1916	1916	1916	1916	0
194	20240807	170600	46898823	1916	1916	1916	1916	0
195	20240807	170500	46898823	1916	1916	1916	1916	0
196	20240807	170400	46898823	1916	1916	1916	1916	0
197	20240807	170300	46898823	1916	1916	1916	1916	0
198	20240807	170200	46898823	1916	1916	1916	1916	0
199	20240807	170100	46898823	1916	1916	1916	1916	0
200	20240807	170000	46898823	1916	1916	1916	1916	0
201	20240807	165900	46898823	1916	1916	1916	1916	0
202	20240807	165800	46898823	1916	1916	1916	1916	0
203	20240807	165700	46898823	1916	1916	1916	1916	0
204	20240807	165600	46898823	1916	1916	1916	1916	0
205	20240807	165500	46898823	1916	1916	1916	1916	0
206	20240807	165400	46898823	1916	1916	1916	1916	0
207	20240807	165300	46898823	1916	1916	1916	1916	0
208	20240807	165200	46898823	1916	1916	1916	1916	0
209	20240807	165100	46898823	1916	1916	1916	1916	0
210	20240807	165000	46898823	1916	1916	1916	1916	0
211	20240807	164900	46898823	1916	1916	1916	1916	0
212	20240807	164800	46898823	1916	1916	1916	1916	3397
213	20240807	164700	46898823	1916	1916	1916	1916	0
214	20240807	164600	46898823	1916	1916	1916	1916	0
215	20240807	164500	46898823	1916	1916	1916	1916	0
216	20240807	164400	46898823	1916	1916	1916	1916	0
217	20240807	164300	46898823	1916	1916	1916	1916	0
218	20240807	164200	46898823	1916	1916	1916	1916	0
219	20240807	164100	46898823	1916	1916	1916	1916	0
220	20240807	164000	46898823	1916	1916	1916	1916	0
221	20240807	163900	46898823	1916	1916	1916	1916	0
222	20240807	163800	46898823	1916	1916	1916	1916	0
223	20240807	163700	46898823	1916	1916	1916	1916	0
224	20240807	163600	46898823	1916	1916	1916	1916	0
225	20240807	163500	46898823	1916	1916	1916	1916	0
226	20240807	163400	46898823	1916	1916	1916	1916	0
227	20240807	163300	46898823	1916	1916	1916	1916	0
228	20240807	163200	46898823	1916	1916	1916	1916	0
229	20240807	163100	46898823	1916	1916	1916	1916	0
230	20240807	163000	46898823	1916	1916	1916	1916	0
231	20240807	162900	46898823	1916	1916	1916	1916	0
232	20240807	162800	46898823	1916	1916	1916	1916	0
233	20240807	162700	46898823	1916	1916	1916	1916	0
234	20240807	162600	46898823	1916	1916	1916	1916	0
235	20240807	162500	46898823	1916	1916	1916	1916	0
236	20240807	162400	46898823	1916	1916	1916	1916	0
237	20240807	162300	46898823	1916	1916	1916	1916	0
238	20240807	162200	46898823	1916	1916	1916	1916	0
239	20240807	162100	46898823	1916	1916	1916	1916	0
240	20240807	162000	46898823	1916	1916	1916	1916	0
241	20240807	161900	46898823	1916	1916	1916	1916	0
242	20240807	161800	46898823	1916	1916	1916	1916	3397
243	20240807	161700	46898823	1916	1916	1916	1916	0
244	20240807	161600	46898823	1916	1916	1916	1916	0
245	20240807	161500	46898823	1916	1916	1916	1916	0
246	20240807	161400	46898823	1916	1916	1916	1916	0
247	20240807	161300	46898823	1916	1916	1916	1916	0
248	20240807	161200	46898823	1916	1916	1916	1916	0
249	20240807	161100	46898823	1916	1916	1916	1916	0
250	20240807	161000	46898823	1916	1916	1916	1916	0
251	20240807	160900	46898823	1916	1916	1916	1916	0
252	20240807	160800	46898823	1916	1916	1916	1916	0
253	20240807	160700	46898823	1916	1916	1916	1916	0
254	20240807	160600	46898823	1916	1916	1916	1916	0
255	20240807	160500	46898823	1916	1916	1916	1916	0
256	20240807	160400	46898823	1916	1916	1916	1916	0
257	20240807	160300	46898823	1916	1916	1916	1916	0
258	20240807	160200	46898823	1916	1916	1916	1916	0
259	20240807	160100	46898823	1916	1916	1916	1916	0
260	20240807	160000	46898823	1916	1916	1916	1916	0
261	20240807	155900	46898823	1916	1916	1916	1916	0
262	20240807	155800	46898823	1916	1916	1916	1916	0
263	20240807	155700	46898823	1916	1916	1916	1916	0
264	20240807	155600	46898823	1916	1916	1916	1916	0
265	20240807	155500	46898823	1916	1916	1916	1916	0
266	20240807	155400	46898823	1916	1916	1916	1916	0
267	20240807	155300	46898823	1916	1916	1916	1916	0
268	20240807	155200	46898823	1916	1916	1916	1916	0
269	20240807	155100	46898823	1916	1916	1916	1916	0
270	20240807	155000	46898823	1916	1916	1916	1916	0
271	20240807	154900	46898823	1916	1916	1916	1916	0
272	20240807	154800	46898823	1916	1916	1916	1916	3397
273	20240807	154700	46898823	1916	1916	1916	1916	0
274	20240807	154600	46898823	1916	1916	1916	1916	0
275	20240807	154500	46898823	1916	1916	1916	1916	0
276	20240807	154400	46898823	1916	1916	1916	1916	0
277	20240807	154300	46898823	1916	1916	1916	1916	0
278	20240807	154200	46898823	1916	1916	1916	1916	0
279	20240807	154100	46898823	1916	1916	1916	1916	0
280	20240807	154000	46898823	1916	1916	1916	1916	0
281	20240807	153900	46898823	1916	1916	1916	1916	0
282	20240807	153800	46898823	1916	1916	1916	1916	0
283	20240807	153700	46898823	1916	1916	1916	1916	0
284	20240807	153600	46898823	1916	1916	1916	1916	0
285	20240807	153500	46898823	1916	1916	1916	1916	0
286	20240807	153400	46898823	1916	1916	1916	1916	0
287	20240807	153300	46898823	1916	1916	1916	1916	0
288	20240807	153200	46898823	1916	1916	1916	1916	0
289	20240807	153100	46898823	1916	1916	1916	1916	0
290	20240807	153000	46898823	1916	1916	1916	1916	3397
291	20240807	152900	40390171	1913	1913	1913	1913	0
292	20240807	152800	40390171	1913	1913	1913	1913	0
293	20240807	152700	40390171	1913	1913	1913	1913	0
294	20240807	152600	40390171	1913	1913	1913	1913	0
295	20240807	152500	40390171	1913	1913	1913	1913	0
296	20240807	152400	40390171	1913	1913	1913	1913	0
297	20240807	152300	40390171	1913	1913	1913	1913	0
298	20240807	152200	40390171	1913	1913	1913	1913	0
299	20240807	152100	40390171	1913	1913	1913	1913	0
300	20240807	152000	40390171	1913	1913	1913	1913	0
301	20240807	151900	40390171	1913	1913	1913	1913	5
302	20240807	151800	40380606	1903	1903	1903	1903	124
303	20240807	151700	40144634	1913	1913	1913	1913	0
304	20240807	151600	40144634	1913	1913	1913	1913	0
305	20240807	151500	40144634	1913	1913	1913	1913	0
306	20240807	151400	40144634	1913	1913	1913	1913	0
307	20240807	151300	40144634	1913	1913	1913	1913	5
308	20240807	151200	40135069	1914	1914	1914	1914	0
309	20240807	151100	40135069	1914	1914	1914	1914	0
310	20240807	151000	40135069	1914	1914	1914	1914	0
311	20240807	150900	40135069	1914	1914	1914	1914	0
312	20240807	150800	40135069	1914	1914	1914	1914	0
313	20240807	150700	40135069	1914	1914	1914	1914	0
314	20240807	150600	40135069	1914	1914	1914	1914	0
315	20240807	150500	40135069	1914	1914	1914	1914	0
316	20240807	150400	40135069	1914	1914	1914	1914	0
317	20240807	150300	40135069	1914	1914	1914	1914	0
318	20240807	150200	40135069	1914	1914	1914	1914	0
319	20240807	150100	40135069	1914	1914	1914	1914	0
320	20240807	150000	40135069	1914	1914	1914	1914	0
321	20240807	145900	40135069	1914	1914	1914	1914	0
322	20240807	145800	40135069	1914	1914	1914	1914	0
323	20240807	145700	40135069	1914	1914	1914	1914	0
324	20240807	145600	40135069	1914	1914	1914	1914	1
325	20240807	145500	40133155	1914	1914	1914	1914	0
326	20240807	145400	40133155	1914	1914	1914	1914	0
327	20240807	145300	40133155	1914	1914	1914	1914	40
328	20240807	145200	40056595	1913	1902	1913	1898	230
329	20240807	145100	39619007	1913	1913	1913	1913	0
330	20240807	145000	39619007	1913	1913	1913	1913	0
331	20240807	144900	39619007	1913	1913	1913	1913	0
332	20240807	144800	39619007	1913	1913	1913	1913	0
333	20240807	144700	39619007	1913	1913	1913	1913	1
334	20240807	144600	39617094	1901	1901	1901	1901	0
335	20240807	144500	39617094	1901	1901	1901	1901	0
336	20240807	144400	39617094	1901	1901	1901	1901	0
337	20240807	144300	39617094	1901	1901	1901	1901	0
338	20240807	144200	39617094	1901	1901	1901	1901	0
339	20240807	144100	39617094	1901	1901	1901	1901	0
340	20240807	144000	39617094	1901	1901	1901	1901	0
341	20240807	143900	39617094	1901	1901	1901	1901	0
342	20240807	143800	39617094	1901	1901	1901	1901	0
343	20240807	143700	39617094	1901	1901	1901	1901	0
344	20240807	143600	39617094	1901	1901	1901	1901	0
345	20240807	143500	39617094	1901	1901	1901	1901	0
346	20240807	143400	39617094	1901	1904	1904	1901	624
347	20240807	143300	38429403	1916	1916	1916	1916	0
348	20240807	143200	38429403	1916	1916	1916	1916	0
349	20240807	143100	38429403	1916	1916	1916	1916	10
350	20240807	143000	38410243	1916	1913	1916	1913	1040
351	20240807	142900	36418444	1913	1913	1913	1913	500
352	20240807	142800	35461944	1913	1913	1913	1913	200
353	20240807	142700	35079344	1913	1911	1913	1911	700
354	20240807	142600	33740952	1904	1904	1904	1904	0
355	20240807	142500	33740952	1904	1905	1905	1904	1520
356	20240807	142400	30846832	1912	1912	1912	1912	0
357	20240807	142300	30846832	1912	1912	1912	1912	0
358	20240807	142200	30846832	1912	1912	1912	1912	0
359	20240807	142100	30846832	1912	1912	1912	1912	0
360	20240807	142000	30846832	1912	1912	1912	1912	0
361	20240807	141900	30846832	1912	1912	1912	1912	0
362	20240807	141800	30846832	1912	1912	1912	1912	0
363	20240807	141700	30846832	1912	1912	1912	1912	0
364	20240807	141600	30846832	1912	1912	1912	1912	0
365	20240807	141500	30846832	1912	1912	1912	1912	0
366	20240807	141400	30846832	1912	1912	1912	1912	0
367	20240807	141300	30846832	1912	1912	1912	1912	0
368	20240807	141200	30846832	1912	1912	1912	1912	0
369	20240807	141100	30846832	1912	1912	1912	1912	0
370	20240807	141000	30846832	1912	1912	1912	1912	0
371	20240807	140900	30846832	1912	1912	1912	1912	0
372	20240807	140800	30846832	1912	1912	1912	1912	0
373	20240807	140700	30846832	1912	1912	1912	1912	0
374	20240807	140600	30846832	1912	1912	1912	1912	0
375	20240807	140500	30846832	1912	1912	1912	1912	0
376	20240807	140400	30846832	1912	1912	1912	1912	0
377	20240807	140300	30846832	1912	1912	1912	1912	0
378	20240807	140200	30846832	1912	1912	1912	1912	0
379	20240807	140100	30846832	1912	1912	1912	1912	0
380	20240807	140000	30846832	1912	1912	1912	1912	0
381	20240807	135900	30846832	1912	1912	1912	1912	0
382	20240807	135800	30846832	1912	1912	1912	1912	0
383	20240807	135700	30846832	1912	1912	1912	1912	0
384	20240807	135600	30846832	1912	1912	1912	1912	0
385	20240807	135500	30846832	1912	1912	1912	1912	0
386	20240807	135400	30846832	1912	1912	1912	1912	0
387	20240807	135300	30846832	1912	1912	1912	1912	0
388	20240807	135200	30846832	1912	1912	1912	1912	0
389	20240807	135100	30846832	1912	1912	1912	1912	0
390	20240807	135000	30846832	1912	1912	1912	1912	0
391	20240807	134900	30846832	1912	1912	1912	1912	0
392	20240807	134800	30846832	1912	1912	1912	1912	0
393	20240807	134700	30846832	1912	1912	1912	1912	0
394	20240807	134600	30846832	1912	1912	1912	1912	0
395	20240807	134500	30846832	1912	1912	1912	1912	0
396	20240807	134400	30846832	1912	1912	1912	1912	0
397	20240807	134300	30846832	1912	1912	1912	1912	0
398	20240807	134200	30846832	1912	1912	1912	1912	0
399	20240807	134100	30846832	1912	1912	1912	1912	0
400	20240807	134000	30846832	1912	1912	1912	1912	0
401	20240807	133900	30846832	1912	1912	1912	1912	0
402	20240807	133800	30846832	1912	1912	1912	1912	0
403	20240807	133700	30846832	1912	1912	1912	1912	1
404	20240807	133600	30844920	1902	1902	1902	1902	0
405	20240807	133500	30844920	1902	1902	1902	1902	0
406	20240807	133400	30844920	1902	1902	1902	1902	0
407	20240807	133300	30844920	1902	1902	1902	1902	0
408	20240807	133200	30844920	1902	1902	1902	1902	0
409	20240807	133100	30844920	1902	1902	1902	1902	0
410	20240807	133000	30844920	1902	1902	1902	1902	0
411	20240807	132900	30844920	1902	1902	1902	1902	0
412	20240807	132800	30844920	1902	1902	1902	1902	0
413	20240807	132700	30844920	1902	1902	1902	1902	0
414	20240807	132600	30844920	1902	1902	1902	1902	0
415	20240807	132500	30844920	1902	1902	1902	1902	0
416	20240807	132400	30844920	1902	1902	1902	1902	0
417	20240807	132300	30844920	1902	1902	1902	1902	0
418	20240807	132200	30844920	1902	1902	1902	1902	0
419	20240807	132100	30844920	1902	1902	1902	1902	0
420	20240807	132000	30844920	1902	1902	1902	1902	0
421	20240807	131900	30844920	1902	1902	1902	1902	0
422	20240807	131800	30844920	1902	1902	1902	1902	1
423	20240807	131700	30843018	1912	1912	1912	1912	0
424	20240807	131600	30843018	1912	1912	1912	1912	0
425	20240807	131500	30843018	1912	1912	1912	1912	0
426	20240807	131400	30843018	1912	1912	1912	1912	3
427	20240807	131300	30837282	1912	1911	1912	1911	56
428	20240807	131200	30730243	1901	1903	1903	1901	1000
429	20240807	131100	28828670	1901	1901	1901	1901	0
430	20240807	131000	28828670	1901	1901	1901	1901	0
431	20240807	130900	28828670	1901	1901	1901	1901	0
432	20240807	130800	28828670	1901	1902	1902	1901	11
433	20240807	130700	28807756	1902	1902	1902	1902	2
434	20240807	130600	28803952	1901	1911	1914	1900	63
435	20240807	130500	28683889	1911	1912	1912	1911	5
436	20240807	130400	28674331	1912	1912	1912	1912	70
437	20240807	130300	28540491	1912	1912	1912	1912	28
438	20240807	130200	28486955	1913	1913	1913	1913	0
439	20240807	130100	28486955	1913	1913	1913	1913	0
440	20240807	130000	28486955	1913	1913	1913	1913	0
441	20240807	125900	28486955	1913	1913	1913	1913	138
442	20240807	125800	28222961	1913	1914	1914	1913	42
443	20240807	125700	28142577	1915	1915	1915	1915	0
444	20240807	125600	28142577	1915	1913	1915	1913	3
445	20240807	125500	28136836	1914	1914	1915	1914	21
446	20240807	125400	28096641	1913	1913	1913	1913	1
447	20240807	125300	28094728	1914	1914	1914	1914	0
448	20240807	125200	28094728	1914	1914	1914	1914	0
449	20240807	125100	28094728	1914	1914	1914	1914	0
450	20240807	125000	28094728	1914	1914	1914	1914	0
451	20240807	124900	28094728	1914	1914	1914	1914	0
452	20240807	124800	28094728	1914	1914	1914	1914	0
453	20240807	124700	28094728	1914	1914	1914	1914	0
454	20240807	124600	28094728	1914	1914	1914	1914	0
455	20240807	124500	28094728	1914	1914	1914	1914	0
456	20240807	124400	28094728	1914	1914	1914	1914	0
457	20240807	124300	28094728	1914	1914	1914	1914	1
458	20240807	124200	28092814	1916	1916	1916	1916	22
459	20240807	124100	28050662	1915	1915	1915	1915	0
460	20240807	124000	28050662	1915	1915	1915	1915	0
461	20240807	123900	28050662	1915	1915	1915	1915	0
462	20240807	123800	28050662	1915	1915	1915	1915	0
463	20240807	123700	28050662	1915	1915	1915	1915	0
464	20240807	123600	28050662	1915	1915	1915	1915	0
465	20240807	123500	28050662	1915	1915	1915	1915	0
466	20240807	123400	28050662	1915	1915	1915	1915	0
467	20240807	123300	28050662	1915	1915	1915	1915	1
468	20240807	123200	28048747	1915	1916	1916	1915	2
469	20240807	123100	28044916	1917	1917	1917	1917	0
470	20240807	123000	28044916	1917	1917	1917	1917	1
471	20240807	122900	28042999	1916	1916	1916	1916	1
472	20240807	122800	28041083	1920	1920	1920	1920	0
473	20240807	122700	28041083	1920	1920	1920	1920	0
474	20240807	122600	28041083	1920	1920	1920	1920	0
475	20240807	122500	28041083	1920	1920	1920	1920	0
476	20240807	122400	28041083	1920	1920	1920	1920	0
477	20240807	122300	28041083	1920	1920	1920	1920	0
478	20240807	122200	28041083	1920	1920	1920	1920	0
479	20240807	122100	28041083	1920	1920	1920	1920	0
480	20240807	122000	28041083	1920	1920	1920	1920	0
481	20240807	121900	28041083	1920	1920	1920	1920	0
482	20240807	121800	28041083	1920	1920	1920	1920	0
483	20240807	121700	28041083	1920	1920	1920	1920	0
484	20240807	121600	28041083	1920	1920	1920	1920	0
485	20240807	121500	28041083	1920	1920	1920	1920	0
486	20240807	121400	28041083	1920	1920	1920	1920	0
487	20240807	121300	28041083	1920	1920	1920	1920	2
488	20240807	121200	28037243	1920	1916	1920	1916	11
489	20240807	121100	28016143	1917	1917	1917	1917	0
490	20240807	121000	28016143	1917	1917	1917	1917	8
491	20240807	120900	28000807	1917	1917	1917	1917	0
492	20240807	120800	28000807	1917	1917	1917	1917	0
493	20240807	120700	28000807	1917	1917	1917	1917	0
494	20240807	120600	28000807	1917	1917	1917	1917	0
495	20240807	120500	28000807	1917	1917	1917	1917	0
496	20240807	120400	28000807	1917	1917	1917	1917	0
497	20240807	120300	28000807	1917	1917	1917	1917	2
498	20240807	120200	27996973	1917	1917	1917	1917	0
499	20240807	120100	27996973	1917	1917	1917	1917	0
500	20240807	120000	27996973	1917	1917	1917	1917	250
501	20240807	115900	27517723	1917	1918	1918	1917	2
502	20240807	115800	27513888	1919	1921	1921	1919	3
503	20240807	115700	27508128	1914	1914	1914	1914	0
504	20240807	115600	27508128	1914	1914	1914	1914	314
505	20240807	115500	26907132	1913	1913	1913	1913	0
506	20240807	115400	26907132	1913	1913	1913	1913	0
507	20240807	115300	26907132	1913	1913	1913	1913	0
508	20240807	115200	26907132	1913	1913	1913	1913	400
509	20240807	115100	26141932	1914	1914	1914	1914	0
510	20240807	115000	26141932	1914	1914	1914	1914	0
511	20240807	114900	26141932	1914	1914	1914	1914	0
512	20240807	114800	26141932	1914	1914	1914	1914	0
513	20240807	114700	26141932	1914	1914	1914	1914	0
514	20240807	114600	26141932	1914	1914	1914	1914	0
515	20240807	114500	26141932	1914	1914	1914	1914	0
516	20240807	114400	26141932	1914	1914	1914	1914	0
517	20240807	114300	26141932	1914	1922	1922	1914	342
518	20240807	114200	25487333	1915	1915	1915	1915	0
519	20240807	114100	25487333	1915	1915	1915	1915	2
520	20240807	114000	25483503	1915	1915	1915	1915	0
521	20240807	113900	25483503	1915	1915	1915	1915	0
522	20240807	113800	25483503	1915	1915	1915	1915	0
523	20240807	113700	25483503	1915	1915	1915	1915	0
524	20240807	113600	25483503	1915	1916	1916	1915	921
525	20240807	113500	23719710	1915	1914	1915	1914	420
526	20240807	113400	22915721	1914	1914	1914	1914	0
527	20240807	113300	22915721	1914	1914	1914	1914	1
528	20240807	113200	22913807	1905	1905	1905	1905	0
529	20240807	113100	22913807	1905	1905	1905	1905	0
530	20240807	113000	22913807	1905	1905	1905	1905	0
531	20240807	112900	22913807	1905	1905	1905	1905	1
532	20240807	112800	22911902	1915	1915	1915	1915	0
533	20240807	112700	22911902	1915	1915	1915	1915	0
534	20240807	112600	22911902	1915	1915	1915	1915	0
535	20240807	112500	22911902	1915	1915	1915	1915	0
536	20240807	112400	22911902	1915	1915	1915	1915	1
537	20240807	112300	22909987	1915	1915	1915	1915	0
538	20240807	112200	22909987	1915	1915	1915	1915	0
539	20240807	112100	22909987	1915	1915	1915	1915	0
540	20240807	112000	22909987	1915	1915	1915	1915	0
541	20240807	111900	22909987	1915	1915	1915	1915	0
542	20240807	111800	22909987	1915	1915	1915	1915	0
543	20240807	111700	22909987	1915	1915	1915	1915	0
544	20240807	111600	22909987	1915	1913	1915	1913	1133
545	20240807	111500	20742021	1912	1911	1912	1911	239
546	20240807	111400	20285238	1911	1911	1911	1911	0
547	20240807	111300	20285238	1911	1911	1911	1911	2
548	20240807	111200	20281416	1911	1911	1911	1911	0
549	20240807	111100	20281416	1911	1911	1911	1911	1
550	20240807	111000	20279505	1911	1911	1911	1911	0
551	20240807	110900	20279505	1911	1911	1911	1911	0
552	20240807	110800	20279505	1911	1911	1911	1911	0
553	20240807	110700	20279505	1911	1911	1911	1911	0
554	20240807	110600	20279505	1911	1911	1911	1911	0
555	20240807	110500	20279505	1911	1911	1911	1911	0
556	20240807	110400	20279505	1911	1911	1911	1911	0
557	20240807	110300	20279505	1911	1911	1911	1911	0
558	20240807	110200	20279505	1911	1911	1911	1911	0
559	20240807	110100	20279505	1911	1911	1911	1911	1
560	20240807	110000	20277594	1911	1911	1911	1911	0
561	20240807	105900	20277594	1911	1911	1911	1911	1
562	20240807	105800	20275683	1896	1896	1896	1896	0
563	20240807	105700	20275683	1896	1896	1896	1896	0
564	20240807	105600	20275683	1896	1896	1896	1896	300
565	20240807	105500	19706883	1889	1889	1889	1889	0
566	20240807	105400	19706883	1889	1889	1889	1889	0
567	20240807	105300	19706883	1889	1889	1889	1889	0
568	20240807	105200	19706883	1889	1889	1889	1889	0
569	20240807	105100	19706883	1889	1889	1889	1889	0
570	20240807	105000	19706883	1889	1889	1889	1889	0
571	20240807	104900	19706883	1889	1889	1889	1889	0
572	20240807	104800	19706883	1889	1889	1889	1889	0
573	20240807	104700	19706883	1889	1889	1889	1889	0
574	20240807	104600	19706883	1889	1889	1889	1889	0
575	20240807	104500	19706883	1889	1889	1889	1889	0
576	20240807	104400	19706883	1889	1889	1889	1889	0
577	20240807	104300	19706883	1889	1889	1889	1889	0
578	20240807	104200	19706883	1889	1889	1889	1889	0
579	20240807	104100	19706883	1889	1889	1889	1889	0
580	20240807	104000	19706883	1889	1889	1889	1889	0
581	20240807	103900	19706883	1889	1889	1889	1889	0
582	20240807	103800	19706883	1889	1889	1889	1889	100
583	20240807	103700	19517983	1913	1913	1913	1913	0
584	20240807	103600	19517983	1913	1913	1913	1913	0
585	20240807	103500	19517983	1913	1913	1913	1913	0
586	20240807	103400	19517983	1913	1913	1913	1913	1
587	20240807	103300	19516070	1912	1912	1912	1912	0
588	20240807	103200	19516070	1912	1912	1912	1912	1
589	20240807	103100	19514158	1914	1914	1914	1914	0
590	20240807	103000	19514158	1914	1914	1914	1914	0
591	20240807	102900	19514158	1914	1914	1914	1914	50
592	20240807	102800	19418458	1914	1914	1914	1914	0
593	20240807	102700	19418458	1914	1914	1914	1914	0
594	20240807	102600	19418458	1914	1914	1914	1914	0
595	20240807	102500	19418458	1914	1914	1914	1914	0
596	20240807	102400	19418458	1914	1914	1914	1914	0
597	20240807	102300	19418458	1914	1914	1914	1914	0
598	20240807	102200	19418458	1914	1914	1914	1914	0
599	20240807	102100	19418458	1914	1914	1914	1914	0
600	20240807	102000	19418458	1914	1914	1914	1914	1
601	20240807	101900	19416544	1880	1880	1880	1880	0
602	20240807	101800	19416544	1880	1880	1880	1880	0
603	20240807	101700	19416544	1880	1913	1913	1880	465
604	20240807	101600	18541807	1913	1913	1913	1913	0
605	20240807	101500	18541807	1913	1913	1913	1913	0
606	20240807	101400	18541807	1913	1917	1917	1913	15
607	20240807	101300	18513094	1918	1918	1918	1918	3
608	20240807	101200	18507340	1918	1906	1918	1906	68
609	20240807	101100	18377024	1906	1908	1908	1906	3
610	20240807	101000	18371303	1913	1907	1913	1906	3
611	20240807	100900	18365577	1880	1880	1880	1880	0
612	20240807	100800	18365577	1880	1880	1880	1880	0
613	20240807	100700	18365577	1880	1880	1880	1880	0
614	20240807	100600	18365577	1880	1880	1880	1880	0
615	20240807	100500	18365577	1880	1880	1880	1880	0
616	20240807	100400	18365577	1880	1885	1885	1880	79
617	20240807	100300	18217007	1886	1886	1886	1886	0
618	20240807	100200	18217007	1886	1886	1886	1886	390
619	20240807	100100	17481467	1934	1934	1934	1934	0
620	20240807	100000	17481467	1934	1934	1934	1934	0
621	20240807	095900	17481467	1934	1929	1935	1929	35
622	20240807	095800	17413841	1929	1935	1935	1924	323
623	20240807	095700	16791824	1885	1889	1935	1885	1604
624	20240807	095600	13752683	1889	1889	1889	1889	0
625	20240807	095500	13752683	1889	1889	1889	1889	0
626	20240807	095400	13752683	1889	1889	1889	1889	78
627	20240807	095300	13605341	1889	1889	1889	1889	0
628	20240807	095200	13605341	1889	1889	1889	1889	2
629	20240807	095100	13601563	1890	1890	1890	1890	0
630	20240807	095000	13601563	1890	1889	1890	1889	4
631	20240807	094900	13594006	1885	1885	1885	1885	0
632	20240807	094800	13594006	1885	1885	1885	1885	1
633	20240807	094700	13592121	1885	1885	1885	1885	1
634	20240807	094600	13590236	1889	1889	1889	1889	0
635	20240807	094500	13590236	1889	1889	1889	1889	5
636	20240807	094400	13580791	1885	1885	1885	1885	0
637	20240807	094300	13580791	1885	1885	1885	1885	0
638	20240807	094200	13580791	1885	1885	1885	1885	0
639	20240807	094100	13580791	1885	1885	1885	1885	0
640	20240807	094000	13580791	1885	1882	1885	1882	1229
641	20240807	093900	11266019	1878	1878	1878	1878	0
642	20240807	093800	11266019	1878	1878	1878	1878	428
643	20240807	093700	10462235	1878	1878	1878	1878	0
644	20240807	093600	10462235	1878	1878	1878	1878	0
645	20240807	093500	10462235	1878	1868	1878	1868	12
646	20240807	093400	10439809	1865	1865	1865	1865	0
647	20240807	093300	10439809	1865	1865	1865	1865	0
648	20240807	093200	10439809	1865	1865	1865	1865	0
649	20240807	093100	10439809	1865	1865	1865	1865	0
650	20240807	093000	10439809	1865	1865	1865	1865	0
651	20240807	092900	10439809	1865	1865	1865	1865	0
652	20240807	092800	10439809	1865	1865	1865	1865	0
653	20240807	092700	10439809	1865	1865	1865	1865	0
654	20240807	092600	10439809	1865	1865	1865	1865	0
655	20240807	092500	10439809	1865	1865	1865	1865	0
656	20240807	092400	10439809	1865	1865	1865	1865	0
657	20240807	092300	10439809	1865	1867	1867	1865	325
658	20240807	092200	9833311	1864	1864	1864	1864	0
659	20240807	092100	9833311	1864	1864	1864	1864	0
660	20240807	092000	9833311	1864	1864	1864	1864	0
661	20240807	091900	9833311	1864	1864	1864	1864	0
662	20240807	091800	9833311	1864	1864	1864	1864	0
663	20240807	091700	9833311	1864	1864	1864	1864	0
664	20240807	091600	9833311	1864	1864	1864	1864	0
665	20240807	091500	9833311	1864	1864	1864	1864	0
666	20240807	091400	9833311	1864	1864	1864	1864	0
667	20240807	091300	9833311	1864	1864	1864	1864	10
668	20240807	091200	9814671	1874	1874	1874	1874	0
669	20240807	091100	9814671	1874	1874	1874	1874	0
670	20240807	091000	9814671	1874	1874	1874	1874	1
671	20240807	090900	9812797	1875	1875	1875	1875	0
672	20240807	090800	9812797	1875	1875	1875	1875	1
673	20240807	090700	9810922	1845	1845	1845	1845	550
674	20240807	090600	8796172	1876	1876	1876	1876	0
675	20240807	090500	8796172	1876	1877	1877	1876	2201
676	20240807	090400	4665220	1876	1876	1876	1876	1
677	20240807	090300	4663344	1841	1841	1841	1841	0
678	20240807	090200	4663344	1841	1858	1858	1841	531
679	20240807	090100	3685399	1859	1874	1874	1859	1669
680	20240807	090000	582101	1878	1878	1878	1878	208