KissMeData/013520/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	185800	272201718	1896	1896	1896	1896	4241
3	20240807	185700	272201718	1896	1896	1896	1896	0
4	20240807	185600	272201718	1896	1896	1896	1896	0
5	20240807	185500	272201718	1896	1896	1896	1896	0
6	20240807	185400	272201718	1896	1896	1896	1896	0
7	20240807	185300	272201718	1896	1896	1896	1896	0
8	20240807	185200	272201718	1896	1896	1896	1896	0
9	20240807	185100	272201718	1896	1896	1896	1896	0
10	20240807	185000	272201718	1896	1896	1896	1896	0
11	20240807	184900	272201718	1896	1896	1896	1896	0
12	20240807	184800	272201718	1896	1896	1896	1896	0
13	20240807	184700	272201718	1896	1896	1896	1896	0
14	20240807	184600	272201718	1896	1896	1896	1896	0
15	20240807	184500	272201718	1896	1896	1896	1896	0
16	20240807	184400	272201718	1896	1896	1896	1896	0
17	20240807	184300	272201718	1896	1896	1896	1896	0
18	20240807	184200	272201718	1896	1896	1896	1896	0
19	20240807	184100	272201718	1896	1896	1896	1896	0
20	20240807	184000	272201718	1896	1896	1896	1896	0
21	20240807	183900	272201718	1896	1896	1896	1896	0
22	20240807	183800	272201718	1896	1896	1896	1896	0
23	20240807	183700	272201718	1896	1896	1896	1896	0
24	20240807	183600	272201718	1896	1896	1896	1896	0
25	20240807	183500	272201718	1896	1896	1896	1896	0
26	20240807	183400	272201718	1896	1896	1896	1896	0
27	20240807	183300	272201718	1896	1896	1896	1896	0
28	20240807	183200	272201718	1896	1896	1896	1896	0
29	20240807	183100	272201718	1896	1896	1896	1896	0
30	20240807	183000	272201718	1896	1896	1896	1896	0
31	20240807	182900	272201718	1896	1896	1896	1896	0
32	20240807	182800	272201718	1896	1896	1896	1896	4241
33	20240807	182700	272201718	1896	1896	1896	1896	0
34	20240807	182600	272201718	1896	1896	1896	1896	0
35	20240807	182500	272201718	1896	1896	1896	1896	0
36	20240807	182400	272201718	1896	1896	1896	1896	0
37	20240807	182300	272201718	1896	1896	1896	1896	0
38	20240807	182200	272201718	1896	1896	1896	1896	0
39	20240807	182100	272201718	1896	1896	1896	1896	0
40	20240807	182000	272201718	1896	1896	1896	1896	0
41	20240807	181900	272201718	1896	1896	1896	1896	0
42	20240807	181800	272201718	1896	1896	1896	1896	0
43	20240807	181700	272201718	1896	1896	1896	1896	0
44	20240807	181600	272201718	1896	1896	1896	1896	0
45	20240807	181500	272201718	1896	1896	1896	1896	0
46	20240807	181400	272201718	1896	1896	1896	1896	0
47	20240807	181300	272201718	1896	1896	1896	1896	0
48	20240807	181200	272201718	1896	1896	1896	1896	0
49	20240807	181100	272201718	1896	1896	1896	1896	0
50	20240807	181000	272201718	1896	1896	1896	1896	0
51	20240807	180900	272201718	1896	1896	1896	1896	0
52	20240807	180800	272201718	1896	1896	1896	1896	0
53	20240807	180700	272201718	1896	1896	1896	1896	0
54	20240807	180600	272201718	1896	1896	1896	1896	0
55	20240807	180500	272201718	1896	1896	1896	1896	0
56	20240807	180400	272201718	1896	1896	1896	1896	0
57	20240807	180300	272201718	1896	1896	1896	1896	0
58	20240807	180200	272201718	1896	1896	1896	1896	0
59	20240807	180100	272201718	1896	1896	1896	1896	0
60	20240807	180000	272201718	1896	1896	1896	1896	0
61	20240807	175900	272201718	1896	1896	1896	1896	0
62	20240807	175800	272201718	1896	1896	1896	1896	4241
63	20240807	175700	272201718	1896	1896	1896	1896	0
64	20240807	175600	272201718	1896	1896	1896	1896	0
65	20240807	175500	272201718	1896	1896	1896	1896	0
66	20240807	175400	272201718	1896	1896	1896	1896	0
67	20240807	175300	272201718	1896	1896	1896	1896	0
68	20240807	175200	272201718	1896	1896	1896	1896	0
69	20240807	175100	272201718	1896	1896	1896	1896	0
70	20240807	175000	272201718	1896	1896	1896	1896	0
71	20240807	174900	272201718	1896	1896	1896	1896	0
72	20240807	174800	272201718	1896	1896	1896	1896	0
73	20240807	174700	272201718	1896	1896	1896	1896	0
74	20240807	174600	272201718	1896	1896	1896	1896	0
75	20240807	174500	272201718	1896	1896	1896	1896	0
76	20240807	174400	272201718	1896	1896	1896	1896	0
77	20240807	174300	272201718	1896	1896	1896	1896	0
78	20240807	174200	272201718	1896	1896	1896	1896	0
79	20240807	174100	272201718	1896	1896	1896	1896	0
80	20240807	174000	272201718	1896	1896	1896	1896	0
81	20240807	173900	272201718	1896	1896	1896	1896	0
82	20240807	173800	272201718	1896	1896	1896	1896	0
83	20240807	173700	272201718	1896	1896	1896	1896	0
84	20240807	173600	272201718	1896	1896	1896	1896	0
85	20240807	173500	272201718	1896	1896	1896	1896	0
86	20240807	173400	272201718	1896	1896	1896	1896	0
87	20240807	173300	272201718	1896	1896	1896	1896	0
88	20240807	173200	272201718	1896	1896	1896	1896	0
89	20240807	173100	272201718	1896	1896	1896	1896	0
90	20240807	173000	272201718	1896	1896	1896	1896	0
91	20240807	172900	272201718	1896	1896	1896	1896	0
92	20240807	172800	272201718	1896	1896	1896	1896	4241
93	20240807	172700	272201718	1896	1896	1896	1896	0
94	20240807	172600	272201718	1896	1896	1896	1896	0
95	20240807	172500	272201718	1896	1896	1896	1896	0
96	20240807	172400	272201718	1896	1896	1896	1896	0
97	20240807	172300	272201718	1896	1896	1896	1896	0
98	20240807	172200	272201718	1896	1896	1896	1896	0
99	20240807	172100	272201718	1896	1896	1896	1896	0
100	20240807	172000	272201718	1896	1896	1896	1896	0
101	20240807	171900	272201718	1896	1896	1896	1896	0
102	20240807	171800	272201718	1896	1896	1896	1896	0
103	20240807	171700	272201718	1896	1896	1896	1896	0
104	20240807	171600	272201718	1896	1896	1896	1896	0
105	20240807	171500	272201718	1896	1896	1896	1896	0
106	20240807	171400	272201718	1896	1896	1896	1896	0
107	20240807	171300	272201718	1896	1896	1896	1896	0
108	20240807	171200	272201718	1896	1896	1896	1896	0
109	20240807	171100	272201718	1896	1896	1896	1896	0
110	20240807	171000	272201718	1896	1896	1896	1896	0
111	20240807	170900	272201718	1896	1896	1896	1896	0
112	20240807	170800	272201718	1896	1896	1896	1896	0
113	20240807	170700	272201718	1896	1896	1896	1896	0
114	20240807	170600	272201718	1896	1896	1896	1896	0
115	20240807	170500	272201718	1896	1896	1896	1896	0
116	20240807	170400	272201718	1896	1896	1896	1896	0
117	20240807	170300	272201718	1896	1896	1896	1896	0
118	20240807	170200	272201718	1896	1896	1896	1896	0
119	20240807	170100	272201718	1896	1896	1896	1896	0
120	20240807	170000	272201718	1896	1896	1896	1896	0
121	20240807	165900	272201718	1896	1896	1896	1896	0
122	20240807	165800	272201718	1896	1896	1896	1896	4241
123	20240807	165700	272201718	1896	1896	1896	1896	0
124	20240807	165600	272201718	1896	1896	1896	1896	0
125	20240807	165500	272201718	1896	1896	1896	1896	0
126	20240807	165400	272201718	1896	1896	1896	1896	0
127	20240807	165300	272201718	1896	1896	1896	1896	0
128	20240807	165200	272201718	1896	1896	1896	1896	0
129	20240807	165100	272201718	1896	1896	1896	1896	0
130	20240807	165000	272201718	1896	1896	1896	1896	0
131	20240807	164900	272201718	1896	1896	1896	1896	0
132	20240807	164800	272201718	1896	1896	1896	1896	0
133	20240807	164700	272201718	1896	1896	1896	1896	0
134	20240807	164600	272201718	1896	1896	1896	1896	0
135	20240807	164500	272201718	1896	1896	1896	1896	0
136	20240807	164400	272201718	1896	1896	1896	1896	0
137	20240807	164300	272201718	1896	1896	1896	1896	0
138	20240807	164200	272201718	1896	1896	1896	1896	0
139	20240807	164100	272201718	1896	1896	1896	1896	0
140	20240807	164000	272201718	1896	1896	1896	1896	0
141	20240807	163900	272201718	1896	1896	1896	1896	0
142	20240807	163800	272201718	1896	1896	1896	1896	0
143	20240807	163700	272201718	1896	1896	1896	1896	0
144	20240807	163600	272201718	1896	1896	1896	1896	0
145	20240807	163500	272201718	1896	1896	1896	1896	0
146	20240807	163400	272201718	1896	1896	1896	1896	0
147	20240807	163300	272201718	1896	1896	1896	1896	0
148	20240807	163200	272201718	1896	1896	1896	1896	0
149	20240807	163100	272201718	1896	1896	1896	1896	0
150	20240807	163000	272201718	1896	1896	1896	1896	0
151	20240807	162900	272201718	1896	1896	1896	1896	0
152	20240807	162800	272201718	1896	1896	1896	1896	4241
153	20240807	162700	272201718	1896	1896	1896	1896	0
154	20240807	162600	272201718	1896	1896	1896	1896	0
155	20240807	162500	272201718	1896	1896	1896	1896	0
156	20240807	162400	272201718	1896	1896	1896	1896	0
157	20240807	162300	272201718	1896	1896	1896	1896	0
158	20240807	162200	272201718	1896	1896	1896	1896	0
159	20240807	162100	272201718	1896	1896	1896	1896	0
160	20240807	162000	272201718	1896	1896	1896	1896	0
161	20240807	161900	272201718	1896	1896	1896	1896	0
162	20240807	161800	272201718	1896	1896	1896	1896	0
163	20240807	161700	272201718	1896	1896	1896	1896	0
164	20240807	161600	272201718	1896	1896	1896	1896	0
165	20240807	161500	272201718	1896	1896	1896	1896	0
166	20240807	161400	272201718	1896	1896	1896	1896	0
167	20240807	161300	272201718	1896	1896	1896	1896	0
168	20240807	161200	272201718	1896	1896	1896	1896	0
169	20240807	161100	272201718	1896	1896	1896	1896	0
170	20240807	161000	272201718	1896	1896	1896	1896	0
171	20240807	160900	272201718	1896	1896	1896	1896	0
172	20240807	160800	272201718	1896	1896	1896	1896	0
173	20240807	160700	272201718	1896	1896	1896	1896	0
174	20240807	160600	272201718	1896	1896	1896	1896	0
175	20240807	160500	272201718	1896	1896	1896	1896	0
176	20240807	160400	272201718	1896	1896	1896	1896	0
177	20240807	160300	272201718	1896	1896	1896	1896	0
178	20240807	160200	272201718	1896	1896	1896	1896	0
179	20240807	160100	272201718	1896	1896	1896	1896	0
180	20240807	160000	272201718	1896	1896	1896	1896	0
181	20240807	155900	272201718	1896	1896	1896	1896	0
182	20240807	155800	272201718	1896	1896	1896	1896	4241
183	20240807	155700	272201718	1896	1896	1896	1896	0
184	20240807	155600	272201718	1896	1896	1896	1896	0
185	20240807	155500	272201718	1896	1896	1896	1896	0
186	20240807	155400	272201718	1896	1896	1896	1896	0
187	20240807	155300	272201718	1896	1896	1896	1896	0
188	20240807	155200	272201718	1896	1896	1896	1896	0
189	20240807	155100	272201718	1896	1896	1896	1896	0
190	20240807	155000	272201718	1896	1896	1896	1896	0
191	20240807	154900	272201718	1896	1896	1896	1896	0
192	20240807	154800	272201718	1896	1896	1896	1896	0
193	20240807	154700	272201718	1896	1896	1896	1896	0
194	20240807	154600	272201718	1896	1896	1896	1896	0
195	20240807	154500	272201718	1896	1896	1896	1896	0
196	20240807	154400	272201718	1896	1896	1896	1896	0
197	20240807	154300	272201718	1896	1896	1896	1896	0
198	20240807	154200	272201718	1896	1896	1896	1896	0
199	20240807	154100	272201718	1896	1896	1896	1896	0
200	20240807	154000	272201718	1896	1896	1896	1896	0
201	20240807	153900	272201718	1896	1896	1896	1896	0
202	20240807	153800	272201718	1896	1896	1896	1896	0
203	20240807	153700	272201718	1896	1896	1896	1896	0
204	20240807	153600	272201718	1896	1896	1896	1896	0
205	20240807	153500	272201718	1896	1896	1896	1896	0
206	20240807	153400	272201718	1896	1896	1896	1896	0
207	20240807	153300	272201718	1896	1896	1896	1896	0
208	20240807	153200	272201718	1896	1896	1896	1896	0
209	20240807	153100	272201718	1896	1896	1896	1896	0
210	20240807	153000	272201718	1896	1896	1896	1896	4241
211	20240807	152900	264160782	1885	1885	1885	1885	0
212	20240807	152800	264160782	1885	1885	1885	1885	0
213	20240807	152700	264160782	1885	1885	1885	1885	0
214	20240807	152600	264160782	1885	1885	1885	1885	0
215	20240807	152500	264160782	1885	1885	1885	1885	0
216	20240807	152400	264160782	1885	1885	1885	1885	0
217	20240807	152300	264160782	1885	1885	1885	1885	0
218	20240807	152200	264160782	1885	1885	1885	1885	0
219	20240807	152100	264160782	1885	1885	1885	1885	0
220	20240807	152000	264160782	1885	1885	1885	1885	0
221	20240807	151900	264160782	1885	1885	1885	1885	208
222	20240807	151800	263768702	1885	1885	1885	1885	148
223	20240807	151700	263489722	1888	1888	1888	1888	265
224	20240807	151600	262989402	1883	1883	1883	1883	0
225	20240807	151500	262989402	1883	1883	1883	1883	0
226	20240807	151400	262989402	1883	1883	1883	1883	50
227	20240807	151300	262895252	1883	1887	1887	1883	591
228	20240807	151200	261781889	1887	1887	1887	1887	0
229	20240807	151100	261781889	1887	1887	1887	1887	0
230	20240807	151000	261781889	1887	1887	1887	1885	992
231	20240807	150900	259910664	1887	1886	1887	1886	424
232	20240807	150800	259110589	1886	1887	1887	1886	121
233	20240807	150700	258882283	1887	1887	1887	1887	0
234	20240807	150600	258882283	1887	1887	1887	1887	0
235	20240807	150500	258882283	1887	1887	1887	1887	0
236	20240807	150400	258882283	1887	1887	1887	1887	600
237	20240807	150300	257750083	1887	1887	1887	1887	600
238	20240807	150200	256617883	1888	1888	1888	1888	1220
239	20240807	150100	254314523	1889	1891	1891	1889	1354
240	20240807	150000	251756612	1890	1890	1890	1890	0
241	20240807	145900	251756612	1890	1890	1890	1890	0
242	20240807	145800	251756612	1890	1890	1890	1890	0
243	20240807	145700	251756612	1890	1891	1891	1890	2790
244	20240807	145600	246482012	1891	1891	1891	1891	1
245	20240807	145500	246480121	1891	1894	1894	1891	7813
246	20240807	145400	231690456	1894	1894	1894	1894	0
247	20240807	145300	231690456	1894	1895	1895	1894	485
248	20240807	145200	230771787	1895	1895	1895	1895	0
249	20240807	145100	230771787	1895	1895	1895	1895	0
250	20240807	145000	230771787	1895	1895	1895	1895	0
251	20240807	144900	230771787	1895	1895	1895	1895	0
252	20240807	144800	230771787	1895	1895	1895	1895	0
253	20240807	144700	230771787	1895	1895	1895	1895	1139
254	20240807	144600	228613382	1895	1895	1895	1895	0
255	20240807	144500	228613382	1895	1895	1895	1895	0
256	20240807	144400	228613382	1895	1895	1895	1895	0
257	20240807	144300	228613382	1895	1895	1895	1895	0
258	20240807	144200	228613382	1895	1895	1895	1895	201
259	20240807	144100	228232487	1895	1895	1895	1895	0
260	20240807	144000	228232487	1895	1898	1898	1894	11198
261	20240807	143900	207001732	1898	1899	1899	1898	1220
262	20240807	143800	204685172	1899	1900	1900	1899	1395
263	20240807	143700	202035916	1900	1900	1900	1900	0
264	20240807	143600	202035916	1900	1900	1900	1900	0
265	20240807	143500	202035916	1900	1903	1903	1900	1327
266	20240807	143400	199514469	1905	1905	1905	1905	0
267	20240807	143300	199514469	1905	1905	1905	1905	53
268	20240807	143200	199413504	1905	1905	1905	1905	0
269	20240807	143100	199413504	1905	1905	1905	1905	0
270	20240807	143000	199413504	1905	1905	1905	1905	2321
271	20240807	142900	194991999	1905	1905	1905	1905	0
272	20240807	142800	194991999	1905	1905	1905	1905	0
273	20240807	142700	194991999	1905	1905	1905	1905	0
274	20240807	142600	194991999	1905	1903	1905	1903	1016
275	20240807	142500	193058519	1903	1903	1903	1903	0
276	20240807	142400	193058519	1903	1903	1903	1903	0
277	20240807	142300	193058519	1903	1903	1903	1903	969
278	20240807	142200	191214512	1903	1903	1903	1903	263
279	20240807	142100	190714023	1901	1901	1901	1901	0
280	20240807	142000	190714023	1901	1901	1901	1901	0
281	20240807	141900	190714023	1901	1901	1901	1901	0
282	20240807	141800	190714023	1901	1901	1901	1901	250
283	20240807	141700	190238773	1901	1901	1901	1901	0
284	20240807	141600	190238773	1901	1901	1901	1901	0
285	20240807	141500	190238773	1901	1901	1901	1901	0
286	20240807	141400	190238773	1901	1901	1901	1901	0
287	20240807	141300	190238773	1901	1901	1901	1901	0
288	20240807	141200	190238773	1901	1901	1901	1901	250
289	20240807	141100	189763523	1900	1900	1900	1900	0
290	20240807	141000	189763523	1900	1900	1900	1900	435
291	20240807	140900	188937023	1900	1900	1900	1900	308
292	20240807	140800	188351823	1900	1900	1900	1900	0
293	20240807	140700	188351823	1900	1902	1902	1900	2479
294	20240807	140600	183640714	1902	1902	1902	1902	0
295	20240807	140500	183640714	1902	1902	1902	1902	0
296	20240807	140400	183640714	1902	1902	1902	1902	0
297	20240807	140300	183640714	1902	1902	1902	1902	0
298	20240807	140200	183640714	1902	1902	1902	1902	1
299	20240807	140100	183638812	1903	1903	1903	1903	0
300	20240807	140000	183638812	1903	1903	1903	1903	0
301	20240807	135900	183638812	1903	1903	1903	1903	0
302	20240807	135800	183638812	1903	1903	1903	1903	555
303	20240807	135700	182582647	1903	1903	1903	1903	0
304	20240807	135600	182582647	1903	1903	1903	1903	1000
305	20240807	135500	180679647	1903	1903	1903	1903	446
306	20240807	135400	179830909	1903	1903	1903	1903	100
307	20240807	135300	179640609	1903	1903	1903	1903	0
308	20240807	135200	179640609	1903	1904	1904	1903	2290
309	20240807	135100	175281903	1904	1904	1904	1904	14
310	20240807	135000	175255247	1904	1904	1904	1904	96
311	20240807	134900	175072463	1905	1905	1905	1905	0
312	20240807	134800	175072463	1905	1905	1905	1905	0
313	20240807	134700	175072463	1905	1905	1905	1905	0
314	20240807	134600	175072463	1905	1905	1905	1905	0
315	20240807	134500	175072463	1905	1905	1905	1905	0
316	20240807	134400	175072463	1905	1905	1905	1905	0
317	20240807	134300	175072463	1905	1905	1905	1905	1016
318	20240807	134200	173136983	1905	1905	1905	1905	0
319	20240807	134100	173136983	1905	1905	1905	1905	5
320	20240807	134000	173127458	1905	1905	1905	1905	1000
321	20240807	133900	171222458	1906	1906	1906	1906	0
322	20240807	133800	171222458	1906	1906	1906	1906	0
323	20240807	133700	171222458	1906	1906	1906	1906	10
324	20240807	133600	171203398	1906	1906	1906	1906	0
325	20240807	133500	171203398	1906	1906	1906	1906	1
326	20240807	133400	171201492	1905	1905	1905	1905	0
327	20240807	133300	171201492	1905	1905	1905	1905	33
328	20240807	133200	171138627	1905	1905	1905	1905	1055
329	20240807	133100	169128852	1905	1905	1905	1905	447
330	20240807	133000	168277317	1906	1906	1906	1906	0
331	20240807	132900	168277317	1906	1906	1906	1906	0
332	20240807	132800	168277317	1906	1906	1906	1906	0
333	20240807	132700	168277317	1906	1906	1906	1906	0
334	20240807	132600	168277317	1906	1906	1906	1906	310
335	20240807	132500	167686457	1906	1906	1906	1906	0
336	20240807	132400	167686457	1906	1906	1906	1906	0
337	20240807	132300	167686457	1906	1906	1906	1906	0
338	20240807	132200	167686457	1906	1906	1906	1906	0
339	20240807	132100	167686457	1906	1906	1906	1906	0
340	20240807	132000	167686457	1906	1906	1906	1906	0
341	20240807	131900	167686457	1906	1906	1906	1906	0
342	20240807	131800	167686457	1906	1906	1906	1906	0
343	20240807	131700	167686457	1906	1906	1906	1906	0
344	20240807	131600	167686457	1906	1906	1906	1906	0
345	20240807	131500	167686457	1906	1906	1906	1906	0
346	20240807	131400	167686457	1906	1906	1906	1906	0
347	20240807	131300	167686457	1906	1906	1906	1906	0
348	20240807	131200	167686457	1906	1906	1906	1906	2238
349	20240807	131100	163420829	1902	1903	1903	1902	39
350	20240807	131000	163346626	1906	1906	1906	1906	315
351	20240807	130900	162746236	1906	1906	1906	1906	0
352	20240807	130800	162746236	1906	1906	1906	1906	0
353	20240807	130700	162746236	1906	1906	1906	1906	0
354	20240807	130600	162746236	1906	1906	1906	1906	0
355	20240807	130500	162746236	1906	1906	1906	1906	0
356	20240807	130400	162746236	1906	1906	1906	1906	0
357	20240807	130300	162746236	1906	1906	1906	1906	0
358	20240807	130200	162746236	1906	1906	1906	1906	0
359	20240807	130100	162746236	1906	1906	1906	1906	0
360	20240807	130000	162746236	1906	1906	1906	1906	0
361	20240807	125900	162746236	1906	1906	1906	1906	1
362	20240807	125800	162744330	1903	1903	1903	1903	10
363	20240807	125700	162725300	1903	1903	1903	1903	200
364	20240807	125600	162344700	1903	1902	1903	1902	24
365	20240807	125500	162299051	1902	1903	1903	1902	212
366	20240807	125400	161895826	1902	1902	1902	1902	0
367	20240807	125300	161895826	1902	1903	1903	1902	158
368	20240807	125200	161595309	1907	1907	1907	1907	0
369	20240807	125100	161595309	1907	1907	1907	1907	16
370	20240807	125000	161564797	1908	1908	1908	1908	1
371	20240807	124900	161562889	1903	1903	1903	1903	5000
372	20240807	124800	152047889	1911	1911	1911	1911	0
373	20240807	124700	152047889	1911	1911	1911	1911	1
374	20240807	124600	152045978	1913	1913	1913	1913	0
375	20240807	124500	152045978	1913	1913	1913	1913	0
376	20240807	124400	152045978	1913	1913	1913	1913	1
377	20240807	124300	152044065	1913	1913	1913	1913	0
378	20240807	124200	152044065	1913	1913	1913	1913	0
379	20240807	124100	152044065	1913	1913	1913	1913	1
380	20240807	124000	152042152	1913	1913	1913	1913	0
381	20240807	123900	152042152	1913	1913	1913	1913	0
382	20240807	123800	152042152	1913	1913	1913	1913	1
383	20240807	123700	152040239	1913	1913	1913	1913	0
384	20240807	123600	152040239	1913	1913	1913	1913	0
385	20240807	123500	152040239	1913	1913	1913	1913	1
386	20240807	123400	152038326	1906	1906	1906	1906	0
387	20240807	123300	152038326	1906	1906	1906	1906	67
388	20240807	123200	151910624	1906	1906	1906	1906	41
389	20240807	123100	151832478	1906	1906	1906	1906	10
390	20240807	123000	151813418	1906	1906	1906	1906	10
391	20240807	122900	151794358	1906	1906	1906	1906	11
392	20240807	122800	151773392	1906	1906	1906	1906	0
393	20240807	122700	151773392	1906	1906	1906	1906	0
394	20240807	122600	151773392	1906	1906	1906	1906	1
395	20240807	122500	151771486	1906	1906	1906	1906	2510
396	20240807	122400	146987426	1912	1912	1912	1912	0
397	20240807	122300	146987426	1912	1912	1912	1912	1
398	20240807	122200	146985514	1912	1912	1912	1912	0
399	20240807	122100	146985514	1912	1912	1912	1912	0
400	20240807	122000	146985514	1912	1912	1912	1912	1
401	20240807	121900	146983602	1913	1913	1913	1913	0
402	20240807	121800	146983602	1913	1913	1913	1913	0
403	20240807	121700	146983602	1913	1913	1913	1913	1
404	20240807	121600	146981689	1914	1914	1914	1914	0
405	20240807	121500	146981689	1914	1914	1914	1914	0
406	20240807	121400	146981689	1914	1914	1914	1914	1
407	20240807	121300	146979775	1900	1902	1902	1900	10000
408	20240807	121200	127971783	1903	1905	1905	1903	6000
409	20240807	121100	116551867	1915	1915	1915	1915	1
410	20240807	121000	116549952	1915	1915	1915	1915	0
411	20240807	120900	116549952	1915	1915	1915	1915	0
412	20240807	120800	116549952	1915	1915	1915	1915	4
413	20240807	120700	116542292	1915	1915	1915	1915	260
414	20240807	120600	116044392	1915	1915	1915	1915	0
415	20240807	120500	116044392	1915	1915	1915	1915	1
416	20240807	120400	116042477	1915	1915	1915	1915	0
417	20240807	120300	116042477	1915	1915	1915	1915	0
418	20240807	120200	116042477	1915	1915	1915	1915	1
419	20240807	120100	116040562	1915	1915	1915	1915	0
420	20240807	120000	116040562	1915	1915	1915	1915	0
421	20240807	115900	116040562	1915	1915	1915	1915	2
422	20240807	115800	116036732	1915	1915	1915	1915	0
423	20240807	115700	116036732	1915	1915	1915	1915	50
424	20240807	115600	115940982	1917	1917	1917	1917	1
425	20240807	115500	115939065	1917	1917	1917	1917	0
426	20240807	115400	115939065	1917	1917	1917	1917	0
427	20240807	115300	115939065	1917	1913	1917	1913	36
428	20240807	115200	115870193	1919	1919	1919	1919	0
429	20240807	115100	115870193	1919	1919	1919	1919	0
430	20240807	115000	115870193	1919	1915	1919	1913	1106
431	20240807	114900	113752881	1903	1903	1915	1903	9001
432	20240807	114800	96591182	1915	1915	1915	1915	3
433	20240807	114700	96585437	1915	1914	1915	1914	11
434	20240807	114600	96564377	1913	1903	1913	1903	7154
435	20240807	114500	82948925	1903	1903	1903	1903	4000
436	20240807	114400	75336925	1912	1903	1912	1903	3001
437	20240807	114300	69626013	1903	1903	1912	1903	10001
438	20240807	114200	50594101	1903	1903	1903	1903	12000
439	20240807	114100	27758101	1912	1912	1912	1912	1
440	20240807	114000	27756189	1903	1903	1903	1903	0
441	20240807	113900	27756189	1903	1903	1903	1903	2
442	20240807	113800	27752383	1912	1912	1912	1912	1
443	20240807	113700	27750471	1912	1912	1912	1912	0
444	20240807	113600	27750471	1912	1912	1912	1912	0
445	20240807	113500	27750471	1912	1912	1912	1912	1
446	20240807	113400	27748559	1911	1911	1911	1911	0
447	20240807	113300	27748559	1911	1912	1912	1911	2003
448	20240807	113200	23920823	1912	1912	1912	1912	1
449	20240807	113100	23918911	1912	1912	1912	1912	0
450	20240807	113000	23918911	1912	1912	1912	1912	0
451	20240807	112900	23918911	1912	1912	1912	1912	1
452	20240807	112800	23916999	1912	1912	1912	1912	0
453	20240807	112700	23916999	1912	1912	1912	1912	1
454	20240807	112600	23915087	1900	1910	1912	1900	1006
455	20240807	112500	22001647	1910	1910	1910	1910	0
456	20240807	112400	22001647	1910	1910	1910	1910	0
457	20240807	112300	22001647	1910	1912	1912	1910	51
458	20240807	112200	21904235	1912	1912	1912	1912	0
459	20240807	112100	21904235	1912	1912	1912	1912	0
460	20240807	112000	21904235	1912	1912	1912	1912	1
461	20240807	111900	21902323	1912	1912	1912	1912	0
462	20240807	111800	21902323	1912	1912	1912	1912	0
463	20240807	111700	21902323	1912	1912	1912	1912	1
464	20240807	111600	21900411	1912	1912	1912	1912	0
465	20240807	111500	21900411	1912	1912	1912	1912	0
466	20240807	111400	21900411	1912	1912	1912	1912	1
467	20240807	111300	21898499	1902	1902	1902	1902	2
468	20240807	111200	21894695	1912	1912	1912	1912	0
469	20240807	111100	21894695	1912	1912	1912	1912	1
470	20240807	111000	21892783	1912	1912	1912	1912	0
471	20240807	110900	21892783	1912	1912	1912	1912	0
472	20240807	110800	21892783	1912	1912	1912	1912	1
473	20240807	110700	21890871	1912	1912	1912	1912	0
474	20240807	110600	21890871	1912	1912	1912	1912	0
475	20240807	110500	21890871	1912	1912	1912	1912	1
476	20240807	110400	21888959	1912	1912	1912	1912	0
477	20240807	110300	21888959	1912	1912	1912	1912	0
478	20240807	110200	21888959	1912	1912	1912	1912	1
479	20240807	110100	21887047	1912	1912	1912	1912	0
480	20240807	110000	21887047	1912	1912	1912	1912	8
481	20240807	105900	21871751	1910	1912	1912	1910	380
482	20240807	105800	21145949	1912	1912	1912	1912	0
483	20240807	105700	21145949	1912	1912	1912	1912	0
484	20240807	105600	21145949	1912	1912	1912	1912	1
485	20240807	105500	21144037	1913	1913	1913	1913	0
486	20240807	105400	21144037	1913	1913	1913	1913	0
487	20240807	105300	21144037	1913	1913	1913	1913	0
488	20240807	105200	21144037	1913	1901	1913	1899	1285
489	20240807	105100	18702642	1913	1913	1913	1913	1
490	20240807	105000	18700729	1900	1900	1900	1900	100
491	20240807	104900	18510729	1913	1901	1913	1900	2036
492	20240807	104800	14641256	1914	1914	1914	1914	0
493	20240807	104700	14641256	1914	1914	1914	1914	0
494	20240807	104600	14641256	1914	1914	1914	1914	1
495	20240807	104500	14639342	1914	1914	1914	1914	0
496	20240807	104400	14639342	1914	1914	1914	1914	0
497	20240807	104300	14639342	1914	1914	1914	1914	1
498	20240807	104200	14637428	1914	1914	1914	1914	0
499	20240807	104100	14637428	1914	1914	1914	1914	0
500	20240807	104000	14637428	1914	1914	1914	1914	1
501	20240807	103900	14635514	1914	1914	1914	1914	3
502	20240807	103800	14629772	1914	1914	1914	1914	0
503	20240807	103700	14629772	1914	1914	1914	1914	1
504	20240807	103600	14627858	1914	1914	1914	1914	0
505	20240807	103500	14627858	1914	1914	1914	1914	0
506	20240807	103400	14627858	1914	1914	1914	1914	1
507	20240807	103300	14625944	1914	1914	1914	1914	0
508	20240807	103200	14625944	1914	1914	1914	1914	0
509	20240807	103100	14625944	1914	1914	1914	1914	1
510	20240807	103000	14624030	1914	1914	1914	1914	8
511	20240807	102900	14608718	1914	1914	1914	1914	0
512	20240807	102800	14608718	1914	1914	1914	1914	1
513	20240807	102700	14606804	1914	1914	1914	1914	0
514	20240807	102600	14606804	1914	1914	1914	1914	0
515	20240807	102500	14606804	1914	1914	1914	1914	1
516	20240807	102400	14604890	1914	1914	1914	1914	0
517	20240807	102300	14604890	1914	1914	1914	1914	0
518	20240807	102200	14604890	1914	1914	1914	1914	1
519	20240807	102100	14602976	1914	1914	1914	1914	3
520	20240807	102000	14597234	1914	1914	1914	1914	0
521	20240807	101900	14597234	1914	1914	1914	1914	1
522	20240807	101800	14595320	1914	1914	1914	1914	0
523	20240807	101700	14595320	1914	1914	1914	1914	0
524	20240807	101600	14595320	1914	1914	1914	1914	1
525	20240807	101500	14593406	1914	1914	1914	1914	0
526	20240807	101400	14593406	1914	1914	1914	1914	0
527	20240807	101300	14593406	1914	1914	1914	1914	1
528	20240807	101200	14591492	1915	1915	1915	1915	290
529	20240807	101100	14036142	1915	1915	1915	1915	0
530	20240807	101000	14036142	1915	1915	1915	1915	1
531	20240807	100900	14034227	1915	1915	1915	1915	0
532	20240807	100800	14034227	1915	1915	1915	1915	0
533	20240807	100700	14034227	1915	1915	1915	1915	1
534	20240807	100600	14032312	1915	1915	1915	1915	0
535	20240807	100500	14032312	1915	1915	1915	1915	0
536	20240807	100400	14032312	1915	1915	1915	1915	1
537	20240807	100300	14030397	1915	1915	1915	1915	0
538	20240807	100200	14030397	1915	1915	1915	1915	0
539	20240807	100100	14030397	1915	1915	1915	1915	1
540	20240807	100000	14028482	1913	1913	1913	1913	0
541	20240807	095900	14028482	1913	1913	1913	1913	0
542	20240807	095800	14028482	1913	1913	1913	1913	1
543	20240807	095700	14026569	1913	1913	1913	1913	0
544	20240807	095600	14026569	1913	1913	1913	1913	0
545	20240807	095500	14026569	1913	1913	1913	1913	1
546	20240807	095400	14024656	1912	1912	1912	1912	0
547	20240807	095300	14024656	1912	1913	1913	1912	12
548	20240807	095200	14001711	1913	1913	1913	1913	1
549	20240807	095100	13999798	1895	1900	1900	1895	500
550	20240807	095000	13050546	1900	1904	1904	1900	500
551	20240807	094900	12100233	1918	1918	1918	1918	1
552	20240807	094800	12098315	1900	1908	1908	1900	852
553	20240807	094700	10478188	1918	1918	1918	1918	1
554	20240807	094600	10476270	1909	1918	1918	1909	401
555	20240807	094500	9710752	1920	1920	1920	1920	0
556	20240807	094400	9710752	1920	1920	1920	1920	0
557	20240807	094300	9710752	1920	1920	1920	1920	1
558	20240807	094200	9708832	1906	1910	1910	1906	500
559	20240807	094100	8755348	1910	1911	1911	1910	500
560	20240807	094000	7800343	1923	1923	1923	1923	1
561	20240807	093900	7798420	1923	1923	1923	1923	2
562	20240807	093800	7794574	1923	1923	1923	1923	0
563	20240807	093700	7794574	1923	1923	1923	1923	1
564	20240807	093600	7792651	1907	1913	1913	1907	800
565	20240807	093500	6264764	1924	1924	1924	1924	0
566	20240807	093400	6264764	1924	1924	1924	1924	1
567	20240807	093300	6262840	1912	1912	1912	1912	0
568	20240807	093200	6262840	1912	1913	1913	1912	100
569	20240807	093100	6071630	1912	1918	1918	1912	100
570	20240807	093000	5880115	1925	1925	1925	1925	2
571	20240807	092900	5876265	1925	1925	1925	1925	0
572	20240807	092800	5876265	1925	1925	1925	1925	0
573	20240807	092700	5876265	1925	1925	1925	1925	1
574	20240807	092600	5874340	1924	1924	1924	1924	0
575	20240807	092500	5874340	1924	1921	1924	1921	108
576	20240807	092400	5666865	1921	1921	1921	1921	1
577	20240807	092300	5664944	1919	1913	1919	1913	754
578	20240807	092200	4221083	1910	1909	1910	1909	513
579	20240807	092100	3241268	1909	1909	1909	1909	1
580	20240807	092000	3239359	1907	1907	1907	1907	0
581	20240807	091900	3239359	1907	1907	1907	1907	0
582	20240807	091800	3239359	1907	1907	1907	1907	0
583	20240807	091700	3239359	1907	1907	1907	1907	0
584	20240807	091600	3239359	1907	1907	1907	1907	195
585	20240807	091500	2867494	1908	1908	1908	1908	1
586	20240807	091400	2865586	1907	1907	1907	1907	34
587	20240807	091300	2800748	1908	1908	1908	1908	10
588	20240807	091200	2781668	1910	1910	1910	1910	2
589	20240807	091100	2777848	1910	1910	1910	1910	0
590	20240807	091000	2777848	1910	1910	1910	1910	0
591	20240807	090900	2777848	1910	1910	1910	1910	1
592	20240807	090800	2775938	1910	1910	1910	1910	0
593	20240807	090700	2775938	1910	1910	1910	1910	0
594	20240807	090600	2775938	1910	1910	1910	1910	1
595	20240807	090500	2774028	1907	1907	1907	1907	0
596	20240807	090400	2774028	1907	1907	1907	1907	171
597	20240807	090300	2447931	1907	1907	1907	1907	0
598	20240807	090200	2447931	1907	1907	1907	1907	0
599	20240807	090100	2447931	1907	1907	1907	1907	1
600	20240807	090000	2446024	1890	1890	1890	1890	1266