KissMeData/042510/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	192400	961705403	1697	1697	1697	1697	30643
3	20240805	192300	961705403	1697	1697	1697	1697	0
4	20240805	192200	961705403	1697	1697	1697	1697	0
5	20240805	192100	961705403	1697	1697	1697	1697	0
6	20240805	192000	961705403	1697	1697	1697	1697	0
7	20240805	191900	961705403	1697	1697	1697	1697	0
8	20240805	191800	961705403	1697	1697	1697	1697	0
9	20240805	191700	961705403	1697	1697	1697	1697	0
10	20240805	191600	961705403	1697	1697	1697	1697	0
11	20240805	191500	961705403	1697	1697	1697	1697	0
12	20240805	191400	961705403	1697	1697	1697	1697	0
13	20240805	191300	961705403	1697	1697	1697	1697	0
14	20240805	191200	961705403	1697	1697	1697	1697	0
15	20240805	191100	961705403	1697	1697	1697	1697	0
16	20240805	191000	961705403	1697	1697	1697	1697	0
17	20240805	190900	961705403	1697	1697	1697	1697	0
18	20240805	190800	961705403	1697	1697	1697	1697	0
19	20240805	190700	961705403	1697	1697	1697	1697	0
20	20240805	190600	961705403	1697	1697	1697	1697	0
21	20240805	190500	961705403	1697	1697	1697	1697	0
22	20240805	190400	961705403	1697	1697	1697	1697	0
23	20240805	190300	961705403	1697	1697	1697	1697	0
24	20240805	190200	961705403	1697	1697	1697	1697	0
25	20240805	190100	961705403	1697	1697	1697	1697	0
26	20240805	190000	961705403	1697	1697	1697	1697	0
27	20240805	185900	961705403	1697	1697	1697	1697	0
28	20240805	185800	961705403	1697	1697	1697	1697	0
29	20240805	185700	961705403	1697	1697	1697	1697	0
30	20240805	185600	961705403	1697	1697	1697	1697	0
31	20240805	185500	961705403	1697	1697	1697	1697	0
32	20240805	185400	961705403	1697	1697	1697	1697	30643
33	20240805	185300	961705403	1697	1697	1697	1697	0
34	20240805	185200	961705403	1697	1697	1697	1697	0
35	20240805	185100	961705403	1697	1697	1697	1697	0
36	20240805	185000	961705403	1697	1697	1697	1697	0
37	20240805	184900	961705403	1697	1697	1697	1697	0
38	20240805	184800	961705403	1697	1697	1697	1697	0
39	20240805	184700	961705403	1697	1697	1697	1697	0
40	20240805	184600	961705403	1697	1697	1697	1697	0
41	20240805	184500	961705403	1697	1697	1697	1697	0
42	20240805	184400	961705403	1697	1697	1697	1697	0
43	20240805	184300	961705403	1697	1697	1697	1697	0
44	20240805	184200	961705403	1697	1697	1697	1697	0
45	20240805	184100	961705403	1697	1697	1697	1697	0
46	20240805	184000	961705403	1697	1697	1697	1697	0
47	20240805	183900	961705403	1697	1697	1697	1697	0
48	20240805	183800	961705403	1697	1697	1697	1697	0
49	20240805	183700	961705403	1697	1697	1697	1697	0
50	20240805	183600	961705403	1697	1697	1697	1697	0
51	20240805	183500	961705403	1697	1697	1697	1697	0
52	20240805	183400	961705403	1697	1697	1697	1697	0
53	20240805	183300	961705403	1697	1697	1697	1697	0
54	20240805	183200	961705403	1697	1697	1697	1697	0
55	20240805	183100	961705403	1697	1697	1697	1697	0
56	20240805	183000	961705403	1697	1697	1697	1697	0
57	20240805	182900	961705403	1697	1697	1697	1697	0
58	20240805	182800	961705403	1697	1697	1697	1697	0
59	20240805	182700	961705403	1697	1697	1697	1697	0
60	20240805	182600	961705403	1697	1697	1697	1697	0
61	20240805	182500	961705403	1697	1697	1697	1697	0
62	20240805	182400	961705403	1697	1697	1697	1697	30643
63	20240805	182300	961705403	1697	1697	1697	1697	0
64	20240805	182200	961705403	1697	1697	1697	1697	0
65	20240805	182100	961705403	1697	1697	1697	1697	0
66	20240805	182000	961705403	1697	1697	1697	1697	0
67	20240805	181900	961705403	1697	1697	1697	1697	0
68	20240805	181800	961705403	1697	1697	1697	1697	0
69	20240805	181700	961705403	1697	1697	1697	1697	0
70	20240805	181600	961705403	1697	1697	1697	1697	0
71	20240805	181500	961705403	1697	1697	1697	1697	0
72	20240805	181400	961705403	1697	1697	1697	1697	0
73	20240805	181300	961705403	1697	1697	1697	1697	0
74	20240805	181200	961705403	1697	1697	1697	1697	0
75	20240805	181100	961705403	1697	1697	1697	1697	0
76	20240805	181000	961705403	1697	1697	1697	1697	0
77	20240805	180900	961705403	1697	1697	1697	1697	0
78	20240805	180800	961705403	1697	1697	1697	1697	0
79	20240805	180700	961705403	1697	1697	1697	1697	0
80	20240805	180600	961705403	1697	1697	1697	1697	0
81	20240805	180500	961705403	1697	1697	1697	1697	0
82	20240805	180400	961705403	1697	1697	1697	1697	0
83	20240805	180300	961705403	1697	1697	1697	1697	0
84	20240805	180200	961705403	1697	1697	1697	1697	0
85	20240805	180100	961705403	1697	1697	1697	1697	0
86	20240805	180000	961705403	1697	1697	1697	1697	0
87	20240805	175900	961705403	1697	1697	1697	1697	0
88	20240805	175800	961705403	1697	1697	1697	1697	0
89	20240805	175700	961705403	1697	1697	1697	1697	0
90	20240805	175600	961705403	1697	1697	1697	1697	0
91	20240805	175500	961705403	1697	1697	1697	1697	0
92	20240805	175400	961705403	1697	1697	1697	1697	30643
93	20240805	175300	961705403	1697	1697	1697	1697	0
94	20240805	175200	961705403	1697	1697	1697	1697	0
95	20240805	175100	961705403	1697	1697	1697	1697	0
96	20240805	175000	961705403	1697	1697	1697	1697	0
97	20240805	174900	961705403	1697	1697	1697	1697	0
98	20240805	174800	961705403	1697	1697	1697	1697	0
99	20240805	174700	961705403	1697	1697	1697	1697	0
100	20240805	174600	961705403	1697	1697	1697	1697	0
101	20240805	174500	961705403	1697	1697	1697	1697	0
102	20240805	174400	961705403	1697	1697	1697	1697	0
103	20240805	174300	961705403	1697	1697	1697	1697	0
104	20240805	174200	961705403	1697	1697	1697	1697	0
105	20240805	174100	961705403	1697	1697	1697	1697	0
106	20240805	174000	961705403	1697	1697	1697	1697	0
107	20240805	173900	961705403	1697	1697	1697	1697	0
108	20240805	173800	961705403	1697	1697	1697	1697	0
109	20240805	173700	961705403	1697	1697	1697	1697	0
110	20240805	173600	961705403	1697	1697	1697	1697	0
111	20240805	173500	961705403	1697	1697	1697	1697	0
112	20240805	173400	961705403	1697	1697	1697	1697	0
113	20240805	173300	961705403	1697	1697	1697	1697	0
114	20240805	173200	961705403	1697	1697	1697	1697	0
115	20240805	173100	961705403	1697	1697	1697	1697	0
116	20240805	173000	961705403	1697	1697	1697	1697	0
117	20240805	172900	961705403	1697	1697	1697	1697	0
118	20240805	172800	961705403	1697	1697	1697	1697	0
119	20240805	172700	961705403	1697	1697	1697	1697	0
120	20240805	172600	961705403	1697	1697	1697	1697	0
121	20240805	172500	961705403	1697	1697	1697	1697	0
122	20240805	172400	961705403	1697	1697	1697	1697	30643
123	20240805	172300	961705403	1697	1697	1697	1697	0
124	20240805	172200	961705403	1697	1697	1697	1697	0
125	20240805	172100	961705403	1697	1697	1697	1697	0
126	20240805	172000	961705403	1697	1697	1697	1697	0
127	20240805	171900	961705403	1697	1697	1697	1697	0
128	20240805	171800	961705403	1697	1697	1697	1697	0
129	20240805	171700	961705403	1697	1697	1697	1697	0
130	20240805	171600	961705403	1697	1697	1697	1697	0
131	20240805	171500	961705403	1697	1697	1697	1697	0
132	20240805	171400	961705403	1697	1697	1697	1697	0
133	20240805	171300	961705403	1697	1697	1697	1697	0
134	20240805	171200	961705403	1697	1697	1697	1697	0
135	20240805	171100	961705403	1697	1697	1697	1697	0
136	20240805	171000	961705403	1697	1697	1697	1697	0
137	20240805	170900	961705403	1697	1697	1697	1697	0
138	20240805	170800	961705403	1697	1697	1697	1697	0
139	20240805	170700	961705403	1697	1697	1697	1697	0
140	20240805	170600	961705403	1697	1697	1697	1697	0
141	20240805	170500	961705403	1697	1697	1697	1697	0
142	20240805	170400	961705403	1697	1697	1697	1697	0
143	20240805	170300	961705403	1697	1697	1697	1697	0
144	20240805	170200	961705403	1697	1697	1697	1697	0
145	20240805	170100	961705403	1697	1697	1697	1697	0
146	20240805	170000	961705403	1697	1697	1697	1697	0
147	20240805	165900	961705403	1697	1697	1697	1697	0
148	20240805	165800	961705403	1697	1697	1697	1697	0
149	20240805	165700	961705403	1697	1697	1697	1697	0
150	20240805	165600	961705403	1697	1697	1697	1697	0
151	20240805	165500	961705403	1697	1697	1697	1697	0
152	20240805	165400	961705403	1697	1697	1697	1697	30643
153	20240805	165300	961705403	1697	1697	1697	1697	0
154	20240805	165200	961705403	1697	1697	1697	1697	0
155	20240805	165100	961705403	1697	1697	1697	1697	0
156	20240805	165000	961705403	1697	1697	1697	1697	0
157	20240805	164900	961705403	1697	1697	1697	1697	0
158	20240805	164800	961705403	1697	1697	1697	1697	0
159	20240805	164700	961705403	1697	1697	1697	1697	0
160	20240805	164600	961705403	1697	1697	1697	1697	0
161	20240805	164500	961705403	1697	1697	1697	1697	0
162	20240805	164400	961705403	1697	1697	1697	1697	0
163	20240805	164300	961705403	1697	1697	1697	1697	0
164	20240805	164200	961705403	1697	1697	1697	1697	0
165	20240805	164100	961705403	1697	1697	1697	1697	0
166	20240805	164000	961705403	1697	1697	1697	1697	0
167	20240805	163900	961705403	1697	1697	1697	1697	0
168	20240805	163800	961705403	1697	1697	1697	1697	0
169	20240805	163700	961705403	1697	1697	1697	1697	0
170	20240805	163600	961705403	1697	1697	1697	1697	0
171	20240805	163500	961705403	1697	1697	1697	1697	0
172	20240805	163400	961705403	1697	1697	1697	1697	0
173	20240805	163300	961705403	1697	1697	1697	1697	0
174	20240805	163200	961705403	1697	1697	1697	1697	0
175	20240805	163100	961705403	1697	1697	1697	1697	0
176	20240805	163000	961705403	1697	1697	1697	1697	0
177	20240805	162900	961705403	1697	1697	1697	1697	0
178	20240805	162800	961705403	1697	1697	1697	1697	0
179	20240805	162700	961705403	1697	1697	1697	1697	0
180	20240805	162600	961705403	1697	1697	1697	1697	0
181	20240805	162500	961705403	1697	1697	1697	1697	0
182	20240805	162400	961705403	1697	1697	1697	1697	30643
183	20240805	162300	961705403	1697	1697	1697	1697	0
184	20240805	162200	961705403	1697	1697	1697	1697	0
185	20240805	162100	961705403	1697	1697	1697	1697	0
186	20240805	162000	961705403	1697	1697	1697	1697	0
187	20240805	161900	961705403	1697	1697	1697	1697	0
188	20240805	161800	961705403	1697	1697	1697	1697	0
189	20240805	161700	961705403	1697	1697	1697	1697	0
190	20240805	161600	961705403	1697	1697	1697	1697	0
191	20240805	161500	961705403	1697	1697	1697	1697	0
192	20240805	161400	961705403	1697	1697	1697	1697	0
193	20240805	161300	961705403	1697	1697	1697	1697	0
194	20240805	161200	961705403	1697	1697	1697	1697	0
195	20240805	161100	961705403	1697	1697	1697	1697	0
196	20240805	161000	961705403	1697	1697	1697	1697	0
197	20240805	160900	961705403	1697	1697	1697	1697	0
198	20240805	160800	961705403	1697	1697	1697	1697	0
199	20240805	160700	961705403	1697	1697	1697	1697	0
200	20240805	160600	961705403	1697	1697	1697	1697	0
201	20240805	160500	961705403	1697	1697	1697	1697	0
202	20240805	160400	961705403	1697	1697	1697	1697	0
203	20240805	160300	961705403	1697	1697	1697	1697	0
204	20240805	160200	961705403	1697	1697	1697	1697	0
205	20240805	160100	961705403	1697	1697	1697	1697	0
206	20240805	160000	961705403	1697	1697	1697	1697	0
207	20240805	155900	961705403	1697	1697	1697	1697	0
208	20240805	155800	961705403	1697	1697	1697	1697	0
209	20240805	155700	961705403	1697	1697	1697	1697	0
210	20240805	155600	961705403	1697	1697	1697	1697	0
211	20240805	155500	961705403	1697	1697	1697	1697	0
212	20240805	155400	961705403	1697	1697	1697	1697	30643
213	20240805	155300	961705403	1697	1697	1697	1697	0
214	20240805	155200	961705403	1697	1697	1697	1697	0
215	20240805	155100	961705403	1697	1697	1697	1697	0
216	20240805	155000	961705403	1697	1697	1697	1697	0
217	20240805	154900	961705403	1697	1697	1697	1697	0
218	20240805	154800	961705403	1697	1697	1697	1697	0
219	20240805	154700	961705403	1697	1697	1697	1697	0
220	20240805	154600	961705403	1697	1697	1697	1697	0
221	20240805	154500	961705403	1697	1697	1697	1697	0
222	20240805	154400	961705403	1697	1697	1697	1697	0
223	20240805	154300	961705403	1697	1697	1697	1697	0
224	20240805	154200	961705403	1697	1697	1697	1697	0
225	20240805	154100	961705403	1697	1697	1697	1697	0
226	20240805	154000	961705403	1697	1697	1697	1697	0
227	20240805	153900	961705403	1697	1697	1697	1697	0
228	20240805	153800	961705403	1697	1697	1697	1697	0
229	20240805	153700	961705403	1697	1697	1697	1697	0
230	20240805	153600	961705403	1697	1697	1697	1697	0
231	20240805	153500	961705403	1697	1697	1697	1697	0
232	20240805	153400	961705403	1697	1697	1697	1697	0
233	20240805	153300	961705403	1697	1697	1697	1697	0
234	20240805	153200	961705403	1697	1697	1697	1697	0
235	20240805	153100	961705403	1697	1697	1697	1697	0
236	20240805	153000	961705403	1697	1697	1697	1697	30643
237	20240805	152900	909704232	1702	1702	1702	1702	0
238	20240805	152800	909704232	1702	1702	1702	1702	0
239	20240805	152700	909704232	1702	1702	1702	1702	0
240	20240805	152600	909704232	1702	1702	1702	1702	0
241	20240805	152500	909704232	1702	1702	1702	1702	0
242	20240805	152400	909704232	1702	1702	1702	1702	0
243	20240805	152300	909704232	1702	1702	1702	1702	0
244	20240805	152200	909704232	1702	1702	1702	1702	0
245	20240805	152100	909704232	1702	1702	1702	1702	0
246	20240805	152000	909704232	1702	1702	1702	1702	0
247	20240805	151900	909704232	1702	1718	1734	1702	7507
248	20240805	151800	896866382	1737	1739	1739	1736	210
249	20240805	151700	896501247	1739	1739	1749	1739	1903
250	20240805	151600	893191910	1737	1732	1737	1700	4969
251	20240805	151500	884663574	1727	1706	1727	1702	360
252	20240805	151400	884050709	1701	1713	1734	1701	13652
253	20240805	151300	860684868	1735	1724	1735	1711	1536
254	20240805	151200	858040158	1728	1728	1728	1728	41
255	20240805	151100	857969310	1710	1710	1710	1710	0
256	20240805	151000	857969310	1710	1753	1753	1710	2673
257	20240805	150900	853382786	1737	1739	1739	1737	120
258	20240805	150800	853174285	1715	1764	1764	1715	3151
259	20240805	150700	847745223	1765	1766	1766	1765	115
260	20240805	150600	847542233	1770	1770	1770	1770	10
261	20240805	150500	847524533	1770	1772	1772	1770	251
262	20240805	150400	847079763	1714	1768	1772	1714	14713
263	20240805	150300	821321363	1768	1768	1768	1754	112
264	20240805	150200	821123501	1751	1750	1751	1734	815
265	20240805	150100	819697401	1767	1769	1769	1767	15
266	20240805	150000	819670874	1769	1740	1769	1739	8369
267	20240805	145900	805116904	1733	1733	1733	1704	5734
268	20240805	145800	795179911	1770	1724	1772	1724	1689
269	20240805	145700	792254025	1724	1730	1774	1696	1745
270	20240805	145600	789231928	1727	1717	1727	1717	2932
271	20240805	145500	784177696	1724	1726	1731	1695	7021
272	20240805	145400	772260089	1706	1733	1733	1700	602
273	20240805	145300	771235617	1733	1711	1733	1689	10711
274	20240805	145200	753124286	1769	1800	1800	1690	11727
275	20240805	145100	732661869	1800	1802	1802	1797	1923
276	20240805	145000	729200221	1803	1815	1815	1803	9026
277	20240805	144900	712851746	1815	1816	1816	1815	935
278	20240805	144800	711154415	1818	1815	1818	1815	88
279	20240805	144700	710994671	1819	1819	1819	1819	1
280	20240805	144600	710992852	1813	1813	1813	1813	0
281	20240805	144500	710992852	1813	1816	1816	1813	1694
282	20240805	144400	707921524	1819	1815	1820	1813	1515
283	20240805	144300	705171616	1815	1826	1826	1815	7218
284	20240805	144200	692045457	1827	1832	1832	1827	1593
285	20240805	144100	689130560	1830	1832	1832	1830	878
286	20240805	144000	687523456	1832	1836	1836	1832	892
287	20240805	143900	685887772	1836	1844	1844	1836	5221
288	20240805	143800	676279446	1845	1846	1846	1845	1737
289	20240805	143700	673074464	1847	1849	1849	1847	345
290	20240805	143600	672436971	1850	1852	1852	1850	1747
291	20240805	143500	669204981	1850	1852	1852	1850	1000
292	20240805	143400	667354974	1858	1853	1858	1850	983
293	20240805	143300	665536012	1858	1858	1858	1858	0
294	20240805	143200	665536012	1858	1858	1858	1858	101
295	20240805	143100	665348354	1851	1853	1853	1851	803
296	20240805	143000	663861987	1851	1857	1857	1851	289
297	20240805	142900	663326735	1857	1857	1857	1857	157
298	20240805	142800	663035186	1857	1857	1857	1857	54
299	20240805	142700	662934908	1855	1857	1857	1855	1796
300	20240805	142600	659599770	1857	1857	1857	1857	5252
301	20240805	142500	649846806	1859	1859	1859	1859	0
302	20240805	142400	649846806	1859	1859	1859	1859	0
303	20240805	142300	649846806	1859	1859	1859	1859	0
304	20240805	142200	649846806	1859	1859	1859	1859	0
305	20240805	142100	649846806	1859	1859	1859	1859	0
306	20240805	142000	649846806	1859	1859	1859	1859	0
307	20240805	141900	649846806	1859	1859	1859	1859	0
308	20240805	141800	649846806	1859	1859	1859	1859	0
309	20240805	141700	649846806	1859	1859	1859	1859	0
310	20240805	141600	649846806	1859	1859	1859	1859	0
311	20240805	141500	649846806	1859	1859	1859	1859	0
312	20240805	141400	649846806	1859	1859	1859	1859	0
313	20240805	141300	649846806	1859	1859	1859	1859	0
314	20240805	141200	649846806	1859	1859	1859	1859	0
315	20240805	141100	649846806	1859	1859	1859	1859	0
316	20240805	141000	649846806	1859	1859	1859	1859	0
317	20240805	140900	649846806	1859	1859	1859	1859	0
318	20240805	140800	649846806	1859	1859	1859	1859	0
319	20240805	140700	649846806	1859	1859	1859	1859	0
320	20240805	140600	649846806	1859	1859	1859	1859	0
321	20240805	140500	649846806	1859	1859	1859	1859	0
322	20240805	140400	649846806	1859	1859	1859	1859	0
323	20240805	140300	649846806	1859	1859	1859	1859	0
324	20240805	140200	649846806	1859	1859	1859	1859	0
325	20240805	140100	649846806	1859	1859	1859	1859	0
326	20240805	140000	649846806	1859	1859	1859	1859	0
327	20240805	135900	649846806	1859	1859	1859	1859	0
328	20240805	135800	649846806	1859	1859	1859	1859	0
329	20240805	135700	649846806	1859	1859	1859	1859	0
330	20240805	135600	649846806	1859	1859	1859	1859	0
331	20240805	135500	649846806	1859	1859	1859	1859	0
332	20240805	135400	649846806	1859	1859	1859	1859	1
333	20240805	135300	649844947	1859	1858	1859	1858	205
334	20240805	135200	649463988	1858	1858	1858	1857	73
335	20240805	135100	649328358	1858	1858	1858	1858	4
336	20240805	135000	649320926	1858	1858	1858	1858	7
337	20240805	134900	649307920	1858	1859	1859	1857	16
338	20240805	134800	649278192	1859	1857	1859	1857	9
339	20240805	134700	649261467	1859	1859	1859	1857	450
340	20240805	134600	648424928	1859	1859	1859	1859	24
341	20240805	134500	648380312	1859	1859	1859	1859	1
342	20240805	134400	648378453	1850	1859	1859	1850	434
343	20240805	134300	647573484	1859	1860	1860	1859	777
344	20240805	134200	646129035	1860	1861	1861	1860	22
345	20240805	134100	646088104	1866	1862	1866	1859	204
346	20240805	134000	645708687	1866	1866	1866	1866	0
347	20240805	133900	645708687	1866	1866	1866	1866	8
348	20240805	133800	645693759	1866	1866	1866	1866	300
349	20240805	133700	645133959	1866	1866	1867	1866	2752
350	20240805	133600	639996159	1867	1867	1867	1867	1
351	20240805	133500	639994292	1850	1861	1861	1850	10599
352	20240805	133400	620349525	1861	1861	1861	1861	0
353	20240805	133300	620349525	1861	1860	1861	1860	2499
354	20240805	133200	615701285	1860	1868	1868	1860	769
355	20240805	133100	614269897	1868	1868	1868	1868	0
356	20240805	133000	614269897	1868	1862	1868	1860	1001
357	20240805	132900	612408025	1860	1862	1862	1860	125
358	20240805	132800	612175520	1860	1863	1863	1860	2700
359	20240805	132700	607153493	1869	1869	1869	1869	1
360	20240805	132600	607151624	1869	1869	1869	1869	56
361	20240805	132500	607046960	1869	1868	1870	1864	137
362	20240805	132400	606791435	1869	1873	1873	1869	32
363	20240805	132300	606731619	1870	1873	1874	1870	269
364	20240805	132200	606227784	1873	1873	1873	1873	1
365	20240805	132100	606225911	1873	1874	1874	1870	6
366	20240805	132000	606214674	1873	1873	1873	1872	1111
367	20240805	131900	604133811	1874	1865	1874	1865	521
368	20240805	131800	603162110	1865	1861	1865	1855	977
369	20240805	131700	601346208	1860	1861	1861	1860	4000
370	20240805	131600	593904405	1861	1862	1865	1861	1676
371	20240805	131500	590784203	1865	1865	1865	1865	2
372	20240805	131400	590780473	1865	1865	1865	1865	1
373	20240805	131300	590778608	1865	1865	1865	1865	0
374	20240805	131200	590778608	1865	1865	1865	1865	648
375	20240805	131100	589570088	1865	1865	1865	1865	18
376	20240805	131000	589536518	1865	1865	1865	1863	104
377	20240805	130900	589342590	1865	1865	1865	1862	689
378	20240805	130800	588058987	1862	1865	1865	1862	1181
379	20240805	130700	585858581	1865	1865	1865	1865	122
380	20240805	130600	585631051	1865	1865	1874	1865	107
381	20240805	130500	585431459	1864	1866	1866	1864	1635
382	20240805	130400	582383217	1865	1869	1869	1865	1201
383	20240805	130300	580142849	1868	1870	1870	1868	1030
384	20240805	130200	578217429	1870	1870	1870	1870	150
385	20240805	130100	577936929	1870	1870	1870	1870	363
386	20240805	130000	577258119	1870	1872	1872	1870	1034
387	20240805	125900	575323767	1872	1873	1873	1872	453
388	20240805	125800	574475632	1873	1873	1873	1873	0
389	20240805	125700	574475632	1873	1873	1873	1873	0
390	20240805	125600	574475632	1873	1873	1873	1873	0
391	20240805	125500	574475632	1873	1873	1873	1873	200
392	20240805	125400	574101032	1873	1878	1878	1873	107
393	20240805	125300	573900106	1878	1878	1878	1872	328
394	20240805	125200	573284606	1878	1872	1878	1872	1265
395	20240805	125100	570916520	1871	1872	1872	1871	78
396	20240805	125000	570770554	1872	1872	1872	1871	117
397	20240805	124900	570551535	1872	1872	1872	1872	24
398	20240805	124800	570506607	1872	1872	1872	1872	26
399	20240805	124700	570457935	1872	1872	1872	1872	60
400	20240805	124600	570345615	1872	1872	1872	1871	2482
401	20240805	124500	565699429	1872	1872	1872	1872	6
402	20240805	124400	565688197	1871	1871	1871	1871	551
403	20240805	124300	564657276	1871	1870	1871	1870	109
404	20240805	124200	564453442	1870	1872	1872	1870	2128
405	20240805	124100	560473051	1872	1878	1878	1871	135
406	20240805	124000	560220332	1878	1871	1878	1870	1944
407	20240805	123900	556585026	1878	1880	1880	1870	9851
408	20240805	123800	538160344	1886	1886	1886	1886	1
409	20240805	123700	538158458	1888	1888	1888	1876	29
410	20240805	123600	538103718	1888	1888	1888	1888	12
411	20240805	123500	538081062	1889	1889	1889	1889	505
412	20240805	123400	537127117	1888	1879	1888	1879	153
413	20240805	123300	536839090	1879	1879	1879	1879	0
414	20240805	123200	536839090	1879	1871	1879	1870	523
415	20240805	123100	535860543	1871	1871	1871	1870	4340
416	20240805	123000	527742168	1871	1871	1871	1870	641
417	20240805	122900	526542869	1871	1879	1879	1870	13306
418	20240805	122800	501655932	1879	1880	1880	1879	10
419	20240805	122700	501637139	1880	1880	1880	1880	2
420	20240805	122600	501633379	1880	1880	1880	1880	0
421	20240805	122500	501633379	1880	1881	1881	1880	156
422	20240805	122400	501340098	1880	1880	1880	1880	0
423	20240805	122300	501340098	1880	1888	1888	1880	1776
424	20240805	122200	497996863	1888	1888	1888	1887	167
425	20240805	122100	497681581	1889	1889	1889	1888	555
426	20240805	122000	496633239	1889	1889	1889	1889	0
427	20240805	121900	496633239	1889	1889	1889	1889	23
428	20240805	121800	496589792	1888	1889	1889	1888	93
429	20240805	121700	496414201	1889	1890	1890	1889	5
430	20240805	121600	496404754	1895	1895	1895	1895	1
431	20240805	121500	496402859	1895	1895	1895	1895	0
432	20240805	121400	496402859	1895	1895	1895	1895	1
433	20240805	121300	496400964	1895	1895	1895	1895	0
434	20240805	121200	496400964	1895	1900	1900	1889	29
435	20240805	121100	496346031	1900	1900	1900	1900	1
436	20240805	121000	496344131	1900	1900	1900	1899	65
437	20240805	120900	496220641	1900	1900	1900	1900	20
438	20240805	120800	496182641	1901	1901	1901	1901	0
439	20240805	120700	496182641	1901	1901	1901	1901	0
440	20240805	120600	496182641	1901	1901	1901	1901	50
441	20240805	120500	496087591	1901	1900	1901	1900	54
442	20240805	120400	495984949	1889	1889	1889	1889	1
443	20240805	120300	495983060	1901	1900	1901	1900	185
444	20240805	120200	495631425	1901	1889	1901	1889	333
445	20240805	120100	495000284	1889	1889	1889	1889	428
446	20240805	120000	494191792	1889	1889	1889	1889	203
447	20240805	115900	493808325	1889	1889	1889	1889	1
448	20240805	115800	493806436	1889	1889	1889	1889	11
449	20240805	115700	493785657	1889	1890	1890	1889	7
450	20240805	115600	493772433	1900	1900	1900	1900	0
451	20240805	115500	493772433	1900	1900	1900	1900	0
452	20240805	115400	493772433	1900	1900	1900	1900	1
453	20240805	115300	493770533	1890	1895	1895	1890	1502
454	20240805	115200	490931388	1899	1899	1900	1891	10
455	20240805	115100	490912453	1891	1891	1891	1891	50
456	20240805	115000	490817903	1891	1891	1891	1891	0
457	20240805	114900	490817903	1891	1891	1891	1891	0
458	20240805	114800	490817903	1891	1891	1891	1891	0
459	20240805	114700	490817903	1891	1891	1891	1891	151
460	20240805	114600	490532362	1891	1891	1891	1891	100
461	20240805	114500	490343262	1891	1897	1897	1891	656
462	20240805	114400	489100974	1900	1899	1900	1898	1163
463	20240805	114300	486891388	1900	1900	1900	1900	926
464	20240805	114200	485131988	1901	1901	1901	1901	2
465	20240805	114100	485128186	1901	1903	1903	1901	406
466	20240805	114000	484355679	1903	1903	1903	1903	820
467	20240805	113900	482795219	1905	1905	1905	1905	43
468	20240805	113800	482713304	1905	1905	1905	1905	0
469	20240805	113700	482713304	1905	1906	1906	1905	125
470	20240805	113600	482475055	1906	1906	1906	1906	173
471	20240805	113500	482145317	1903	1903	1903	1903	32
472	20240805	113400	482084421	1903	1903	1903	1903	0
473	20240805	113300	482084421	1903	1903	1903	1903	0
474	20240805	113200	482084421	1903	1905	1905	1903	925
475	20240805	113100	480322823	1905	1905	1905	1905	400
476	20240805	113000	479560823	1906	1906	1906	1903	235
477	20240805	112900	479113531	1906	1906	1906	1906	0
478	20240805	112800	479113531	1906	1905	1906	1905	49
479	20240805	112700	479020185	1905	1905	1905	1905	27
480	20240805	112600	478968750	1903	1906	1906	1903	1268
481	20240805	112500	476555130	1906	1906	1906	1906	488
482	20240805	112400	475625002	1906	1906	1906	1906	1
483	20240805	112300	475623096	1906	1906	1906	1906	170
484	20240805	112200	475299076	1907	1907	1907	1907	0
485	20240805	112100	475299076	1907	1907	1907	1907	200
486	20240805	112000	474917676	1907	1906	1907	1906	4579
487	20240805	111900	466190098	1906	1906	1906	1906	0
488	20240805	111800	466190098	1906	1907	1907	1906	18
489	20240805	111700	466155777	1907	1906	1907	1906	11
490	20240805	111600	466134802	1906	1906	1906	1906	0
491	20240805	111500	466134802	1906	1907	1907	1906	2
492	20240805	111400	466130989	1906	1908	1908	1906	3532
493	20240805	111300	459397487	1920	1920	1920	1920	26
494	20240805	111200	459347567	1921	1921	1921	1921	0
495	20240805	111100	459347567	1921	1921	1921	1921	12
496	20240805	111000	459324515	1917	1917	1917	1917	3
497	20240805	110900	459318764	1921	1921	1921	1921	55
498	20240805	110800	459213109	1907	1907	1907	1907	0
499	20240805	110700	459213109	1907	1907	1907	1907	0
500	20240805	110600	459213109	1907	1921	1921	1907	606
501	20240805	110500	458056737	1907	1907	1907	1907	164
502	20240805	110400	457743989	1915	1921	1921	1907	1032
503	20240805	110300	455764832	1921	1921	1921	1921	11
504	20240805	110200	455743701	1921	1921	1921	1921	0
505	20240805	110100	455743701	1921	1921	1921	1921	0
506	20240805	110000	455743701	1921	1921	1921	1921	0
507	20240805	105900	455743701	1921	1921	1921	1921	0
508	20240805	105800	455743701	1921	1910	1921	1896	2992
509	20240805	105700	450047907	1922	1922	1922	1922	0
510	20240805	105600	450047907	1922	1922	1922	1922	4
511	20240805	105500	450040219	1922	1921	1922	1921	5
512	20240805	105400	450030611	1909	1909	1909	1909	0
513	20240805	105300	450030611	1909	1909	1909	1909	0
514	20240805	105200	450030611	1909	1909	1909	1909	0
515	20240805	105100	450030611	1909	1921	1921	1909	4
516	20240805	105000	450022951	1920	1920	1920	1920	0
517	20240805	104900	450022951	1920	1905	1922	1905	3985
518	20240805	104800	442404210	1905	1905	1905	1905	3
519	20240805	104700	442398495	1919	1919	1919	1919	415
520	20240805	104600	441602110	1920	1920	1920	1920	11
521	20240805	104500	441580990	1920	1909	1920	1898	2549
522	20240805	104400	436710564	1911	1909	1911	1909	2728
523	20240805	104300	431498294	1899	1909	1909	1899	832
524	20240805	104200	429916065	1909	1909	1909	1909	4
525	20240805	104100	429908429	1911	1911	1911	1911	0
526	20240805	104000	429908429	1911	1905	1911	1905	1104
527	20240805	103900	427801473	1905	1905	1905	1899	1810
528	20240805	103800	424360228	1905	1910	1911	1905	204
529	20240805	103700	423970583	1911	1911	1911	1911	755
530	20240805	103600	422527778	1910	1904	1911	1904	293
531	20240805	103500	421968072	1899	1900	1900	1899	2700
532	20240805	103400	416840740	1912	1889	1912	1889	15082
533	20240805	103300	388202218	1899	1899	1899	1899	1
534	20240805	103200	388200319	1899	1899	1899	1899	440
535	20240805	103100	387364759	1900	1899	1900	1899	105
536	20240805	103000	387165359	1899	1899	1900	1870	9378
537	20240805	102900	369513193	1900	1908	1908	1895	17468
538	20240805	102800	336315360	1907	1910	1910	1907	3094
539	20240805	102700	330410674	1910	1911	1911	1910	7
540	20240805	102600	330397302	1910	1914	1914	1910	2068
541	20240805	102500	326443845	1923	1923	1923	1923	0
542	20240805	102400	326443845	1923	1914	1923	1910	8189
543	20240805	102300	310800293	1915	1920	1920	1915	70
544	20240805	102200	310666074	1920	1919	1920	1919	734
545	20240805	102100	309256812	1924	1924	1924	1924	1
546	20240805	102000	309254888	1911	1925	1925	1911	5026
547	20240805	101900	299642524	1915	1921	1921	1915	1000
548	20240805	101800	297726583	1926	1923	1926	1920	1484
549	20240805	101700	294876373	1926	1924	1926	1924	6809
550	20240805	101600	281775047	1924	1926	1926	1924	1236
551	20240805	101500	279395761	1926	1927	1927	1926	25
552	20240805	101400	279347608	1926	1930	1930	1926	2326
553	20240805	101300	274866686	1930	1933	1933	1930	927
554	20240805	101200	273075692	1943	1943	1943	1943	0
555	20240805	101100	273075692	1943	1930	1943	1930	103
556	20240805	101000	272876863	1931	1933	1933	1931	566
557	20240805	100900	271783913	1931	1945	1945	1931	51
558	20240805	100800	271685399	1945	1946	1946	1934	9787
559	20240805	100700	252755595	1946	1947	1947	1946	11
560	20240805	100600	252734188	1947	1947	1947	1947	3
561	20240805	100500	252728347	1946	1945	1946	1945	1200
562	20240805	100400	250393247	1947	1947	1947	1947	1
563	20240805	100300	250391300	1947	1947	1947	1947	4
564	20240805	100200	250383512	1934	1934	1934	1934	708
565	20240805	100100	249014240	1931	1934	1934	1931	857
566	20240805	100000	247359250	1934	1935	1937	1934	1282
567	20240805	095900	244879853	1934	1934	1936	1934	1400
568	20240805	095800	242172245	1935	1935	1935	1935	84
569	20240805	095700	242009705	1931	1946	1946	1931	840
570	20240805	095600	240385633	1948	1948	1948	1948	315
571	20240805	095500	239772013	1948	1949	1949	1940	1082
572	20240805	095400	237672031	1950	1950	1950	1950	0
573	20240805	095300	237672031	1950	1950	1950	1950	7
574	20240805	095200	237658381	1950	1946	1950	1946	104
575	20240805	095100	237455989	1946	1946	1949	1945	39
576	20240805	095000	237380003	1946	1950	1951	1946	2004
577	20240805	094900	233475370	1950	1947	1950	1947	7
578	20240805	094800	233461723	1948	1948	1950	1942	703
579	20240805	094700	232095875	1949	1952	1952	1949	9
580	20240805	094600	232078321	1950	1951	1951	1950	4
581	20240805	094500	232070519	1950	1949	1950	1949	203
582	20240805	094400	231674769	1941	1941	1941	1941	0
583	20240805	094300	231674769	1941	1944	1944	1941	1579
584	20240805	094200	228609874	1941	1940	1941	1940	3502
585	20240805	094100	221812955	1940	1936	1940	1936	10581
586	20240805	094000	201327338	1927	1927	1927	1927	295
587	20240805	093900	200758873	1928	1928	1928	1928	1048
588	20240805	093800	198738329	1928	1935	1935	1928	758
589	20240805	093700	197272959	1937	1937	1937	1937	421
590	20240805	093600	196457482	1937	1936	1937	1936	10
591	20240805	093500	196438114	1936	1937	1937	1936	444
592	20240805	093400	195578499	1937	1937	1938	1937	316
593	20240805	093300	194966403	1937	1937	1937	1937	123
594	20240805	093200	194728152	1937	1940	1940	1937	244
595	20240805	093100	194254936	1940	1939	1940	1938	37
596	20240805	093000	194183185	1936	1940	1940	1936	81
597	20240805	092900	194026130	1940	1928	1940	1928	7630
598	20240805	092800	179285371	1929	1929	1929	1929	0
599	20240805	092700	179285371	1929	1923	1929	1916	4382
600	20240805	092600	170851519	1923	1923	1923	1921	783
601	20240805	092500	169347072	1924	1925	1925	1923	25
602	20240805	092400	169298971	1927	1919	1927	1919	392
603	20240805	092300	168546403	1920	1925	1925	1920	4486
604	20240805	092200	159922359	1925	1930	1930	1925	69
605	20240805	092100	159789514	1931	1931	1931	1930	102
606	20240805	092000	159592603	1932	1925	1935	1922	26409
607	20240805	091900	108752713	1925	1930	1930	1924	481
608	20240805	091800	107825680	1930	1933	1933	1930	86
609	20240805	091700	107659514	1933	1933	1933	1933	671
610	20240805	091600	106362471	1935	1936	1936	1926	124
611	20240805	091500	106122737	1936	1925	1936	1925	519
612	20240805	091400	105117964	1930	1918	1936	1918	7851
613	20240805	091300	89924524	1916	1930	1936	1916	703
614	20240805	091200	88575442	1916	1941	1941	1916	634
615	20240805	091100	87351938	1942	1946	1954	1910	6842
616	20240805	091000	74111923	1954	1956	1956	1946	2259
617	20240805	090900	69709799	1956	1956	1956	1956	115
618	20240805	090800	69484859	1960	1956	1960	1956	94
619	20240805	090700	69300987	1956	1960	1960	1954	8629
620	20240805	090600	52410966	1960	1970	1970	1960	3218
621	20240805	090500	46090333	1963	1969	1970	1963	2132
622	20240805	090400	41900799	1970	1981	1981	1967	8323
623	20240805	090300	25459316	1982	1989	1989	1982	2466
624	20240805	090200	20563246	1993	1998	1998	1989	3043
625	20240805	090100	14494790	1998	2005	2005	1998	3037
626	20240805	090000	8422655	2005	2015	2015	2000	4192