KissMeData/289080/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205700	631656272	1863	1863	1863	1863	9952
3	20240802	205600	631656272	1863	1863	1863	1863	0
4	20240802	205500	631656272	1863	1863	1863	1863	0
5	20240802	205400	631656272	1863	1863	1863	1863	0
6	20240802	205300	631656272	1863	1863	1863	1863	0
7	20240802	205200	631656272	1863	1863	1863	1863	0
8	20240802	205100	631656272	1863	1863	1863	1863	0
9	20240802	205000	631656272	1863	1863	1863	1863	0
10	20240802	204900	631656272	1863	1863	1863	1863	0
11	20240802	204800	631656272	1863	1863	1863	1863	0
12	20240802	204700	631656272	1863	1863	1863	1863	0
13	20240802	204600	631656272	1863	1863	1863	1863	0
14	20240802	204500	631656272	1863	1863	1863	1863	0
15	20240802	204400	631656272	1863	1863	1863	1863	0
16	20240802	204300	631656272	1863	1863	1863	1863	0
17	20240802	204200	631656272	1863	1863	1863	1863	0
18	20240802	204100	631656272	1863	1863	1863	1863	0
19	20240802	204000	631656272	1863	1863	1863	1863	0
20	20240802	203900	631656272	1863	1863	1863	1863	0
21	20240802	203800	631656272	1863	1863	1863	1863	0
22	20240802	203700	631656272	1863	1863	1863	1863	0
23	20240802	203600	631656272	1863	1863	1863	1863	0
24	20240802	203500	631656272	1863	1863	1863	1863	0
25	20240802	203400	631656272	1863	1863	1863	1863	0
26	20240802	203300	631656272	1863	1863	1863	1863	0
27	20240802	203200	631656272	1863	1863	1863	1863	0
28	20240802	203100	631656272	1863	1863	1863	1863	0
29	20240802	203000	631656272	1863	1863	1863	1863	0
30	20240802	202900	631656272	1863	1863	1863	1863	0
31	20240802	202800	631656272	1863	1863	1863	1863	0
32	20240802	202700	631656272	1863	1863	1863	1863	9952
33	20240802	202600	631656272	1863	1863	1863	1863	0
34	20240802	202500	631656272	1863	1863	1863	1863	0
35	20240802	202400	631656272	1863	1863	1863	1863	0
36	20240802	202300	631656272	1863	1863	1863	1863	0
37	20240802	202200	631656272	1863	1863	1863	1863	0
38	20240802	202100	631656272	1863	1863	1863	1863	0
39	20240802	202000	631656272	1863	1863	1863	1863	0
40	20240802	201900	631656272	1863	1863	1863	1863	0
41	20240802	201800	631656272	1863	1863	1863	1863	0
42	20240802	201700	631656272	1863	1863	1863	1863	0
43	20240802	201600	631656272	1863	1863	1863	1863	0
44	20240802	201500	631656272	1863	1863	1863	1863	0
45	20240802	201400	631656272	1863	1863	1863	1863	0
46	20240802	201300	631656272	1863	1863	1863	1863	0
47	20240802	201200	631656272	1863	1863	1863	1863	0
48	20240802	201100	631656272	1863	1863	1863	1863	0
49	20240802	201000	631656272	1863	1863	1863	1863	0
50	20240802	200900	631656272	1863	1863	1863	1863	0
51	20240802	200800	631656272	1863	1863	1863	1863	0
52	20240802	200700	631656272	1863	1863	1863	1863	0
53	20240802	200600	631656272	1863	1863	1863	1863	0
54	20240802	200500	631656272	1863	1863	1863	1863	0
55	20240802	200400	631656272	1863	1863	1863	1863	0
56	20240802	200300	631656272	1863	1863	1863	1863	0
57	20240802	200200	631656272	1863	1863	1863	1863	0
58	20240802	200100	631656272	1863	1863	1863	1863	0
59	20240802	200000	631656272	1863	1863	1863	1863	0
60	20240802	195900	631656272	1863	1863	1863	1863	0
61	20240802	195800	631656272	1863	1863	1863	1863	0
62	20240802	195700	631656272	1863	1863	1863	1863	9952
63	20240802	195600	631656272	1863	1863	1863	1863	0
64	20240802	195500	631656272	1863	1863	1863	1863	0
65	20240802	195400	631656272	1863	1863	1863	1863	0
66	20240802	195300	631656272	1863	1863	1863	1863	0
67	20240802	195200	631656272	1863	1863	1863	1863	0
68	20240802	195100	631656272	1863	1863	1863	1863	0
69	20240802	195000	631656272	1863	1863	1863	1863	0
70	20240802	194900	631656272	1863	1863	1863	1863	0
71	20240802	194800	631656272	1863	1863	1863	1863	0
72	20240802	194700	631656272	1863	1863	1863	1863	0
73	20240802	194600	631656272	1863	1863	1863	1863	0
74	20240802	194500	631656272	1863	1863	1863	1863	0
75	20240802	194400	631656272	1863	1863	1863	1863	0
76	20240802	194300	631656272	1863	1863	1863	1863	0
77	20240802	194200	631656272	1863	1863	1863	1863	0
78	20240802	194100	631656272	1863	1863	1863	1863	0
79	20240802	194000	631656272	1863	1863	1863	1863	0
80	20240802	193900	631656272	1863	1863	1863	1863	0
81	20240802	193800	631656272	1863	1863	1863	1863	0
82	20240802	193700	631656272	1863	1863	1863	1863	0
83	20240802	193600	631656272	1863	1863	1863	1863	0
84	20240802	193500	631656272	1863	1863	1863	1863	0
85	20240802	193400	631656272	1863	1863	1863	1863	0
86	20240802	193300	631656272	1863	1863	1863	1863	0
87	20240802	193200	631656272	1863	1863	1863	1863	0
88	20240802	193100	631656272	1863	1863	1863	1863	0
89	20240802	193000	631656272	1863	1863	1863	1863	0
90	20240802	192900	631656272	1863	1863	1863	1863	0
91	20240802	192800	631656272	1863	1863	1863	1863	0
92	20240802	192700	631656272	1863	1863	1863	1863	9952
93	20240802	192600	631656272	1863	1863	1863	1863	0
94	20240802	192500	631656272	1863	1863	1863	1863	0
95	20240802	192400	631656272	1863	1863	1863	1863	0
96	20240802	192300	631656272	1863	1863	1863	1863	0
97	20240802	192200	631656272	1863	1863	1863	1863	0
98	20240802	192100	631656272	1863	1863	1863	1863	0
99	20240802	192000	631656272	1863	1863	1863	1863	0
100	20240802	191900	631656272	1863	1863	1863	1863	0
101	20240802	191800	631656272	1863	1863	1863	1863	0
102	20240802	191700	631656272	1863	1863	1863	1863	0
103	20240802	191600	631656272	1863	1863	1863	1863	0
104	20240802	191500	631656272	1863	1863	1863	1863	0
105	20240802	191400	631656272	1863	1863	1863	1863	0
106	20240802	191300	631656272	1863	1863	1863	1863	0
107	20240802	191200	631656272	1863	1863	1863	1863	0
108	20240802	191100	631656272	1863	1863	1863	1863	0
109	20240802	191000	631656272	1863	1863	1863	1863	0
110	20240802	190900	631656272	1863	1863	1863	1863	0
111	20240802	190800	631656272	1863	1863	1863	1863	0
112	20240802	190700	631656272	1863	1863	1863	1863	0
113	20240802	190600	631656272	1863	1863	1863	1863	0
114	20240802	190500	631656272	1863	1863	1863	1863	0
115	20240802	190400	631656272	1863	1863	1863	1863	0
116	20240802	190300	631656272	1863	1863	1863	1863	0
117	20240802	190200	631656272	1863	1863	1863	1863	0
118	20240802	190100	631656272	1863	1863	1863	1863	0
119	20240802	190000	631656272	1863	1863	1863	1863	0
120	20240802	185900	631656272	1863	1863	1863	1863	0
121	20240802	185800	631656272	1863	1863	1863	1863	0
122	20240802	185700	631656272	1863	1863	1863	1863	9952
123	20240802	185600	631656272	1863	1863	1863	1863	0
124	20240802	185500	631656272	1863	1863	1863	1863	0
125	20240802	185400	631656272	1863	1863	1863	1863	0
126	20240802	185300	631656272	1863	1863	1863	1863	0
127	20240802	185200	631656272	1863	1863	1863	1863	0
128	20240802	185100	631656272	1863	1863	1863	1863	0
129	20240802	185000	631656272	1863	1863	1863	1863	0
130	20240802	184900	631656272	1863	1863	1863	1863	0
131	20240802	184800	631656272	1863	1863	1863	1863	0
132	20240802	184700	631656272	1863	1863	1863	1863	0
133	20240802	184600	631656272	1863	1863	1863	1863	0
134	20240802	184500	631656272	1863	1863	1863	1863	0
135	20240802	184400	631656272	1863	1863	1863	1863	0
136	20240802	184300	631656272	1863	1863	1863	1863	0
137	20240802	184200	631656272	1863	1863	1863	1863	0
138	20240802	184100	631656272	1863	1863	1863	1863	0
139	20240802	184000	631656272	1863	1863	1863	1863	0
140	20240802	183900	631656272	1863	1863	1863	1863	0
141	20240802	183800	631656272	1863	1863	1863	1863	0
142	20240802	183700	631656272	1863	1863	1863	1863	0
143	20240802	183600	631656272	1863	1863	1863	1863	0
144	20240802	183500	631656272	1863	1863	1863	1863	0
145	20240802	183400	631656272	1863	1863	1863	1863	0
146	20240802	183300	631656272	1863	1863	1863	1863	0
147	20240802	183200	631656272	1863	1863	1863	1863	0
148	20240802	183100	631656272	1863	1863	1863	1863	0
149	20240802	183000	631656272	1863	1863	1863	1863	0
150	20240802	182900	631656272	1863	1863	1863	1863	0
151	20240802	182800	631656272	1863	1863	1863	1863	0
152	20240802	182700	631656272	1863	1863	1863	1863	9952
153	20240802	182600	631656272	1863	1863	1863	1863	0
154	20240802	182500	631656272	1863	1863	1863	1863	0
155	20240802	182400	631656272	1863	1863	1863	1863	0
156	20240802	182300	631656272	1863	1863	1863	1863	0
157	20240802	182200	631656272	1863	1863	1863	1863	0
158	20240802	182100	631656272	1863	1863	1863	1863	0
159	20240802	182000	631656272	1863	1863	1863	1863	0
160	20240802	181900	631656272	1863	1863	1863	1863	0
161	20240802	181800	631656272	1863	1863	1863	1863	0
162	20240802	181700	631656272	1863	1863	1863	1863	0
163	20240802	181600	631656272	1863	1863	1863	1863	0
164	20240802	181500	631656272	1863	1863	1863	1863	0
165	20240802	181400	631656272	1863	1863	1863	1863	0
166	20240802	181300	631656272	1863	1863	1863	1863	0
167	20240802	181200	631656272	1863	1863	1863	1863	0
168	20240802	181100	631656272	1863	1863	1863	1863	0
169	20240802	181000	631656272	1863	1863	1863	1863	0
170	20240802	180900	631656272	1863	1863	1863	1863	0
171	20240802	180800	631656272	1863	1863	1863	1863	0
172	20240802	180700	631656272	1863	1863	1863	1863	0
173	20240802	180600	631656272	1863	1863	1863	1863	0
174	20240802	180500	631656272	1863	1863	1863	1863	0
175	20240802	180400	631656272	1863	1863	1863	1863	0
176	20240802	180300	631656272	1863	1863	1863	1863	0
177	20240802	180200	631656272	1863	1863	1863	1863	0
178	20240802	180100	631656272	1863	1863	1863	1863	0
179	20240802	180000	631656272	1863	1863	1863	1863	0
180	20240802	175900	631656272	1863	1863	1863	1863	0
181	20240802	175800	631656272	1863	1863	1863	1863	0
182	20240802	175700	631656272	1863	1863	1863	1863	9952
183	20240802	175600	631656272	1863	1863	1863	1863	0
184	20240802	175500	631656272	1863	1863	1863	1863	0
185	20240802	175400	631656272	1863	1863	1863	1863	0
186	20240802	175300	631656272	1863	1863	1863	1863	0
187	20240802	175200	631656272	1863	1863	1863	1863	0
188	20240802	175100	631656272	1863	1863	1863	1863	0
189	20240802	175000	631656272	1863	1863	1863	1863	0
190	20240802	174900	631656272	1863	1863	1863	1863	0
191	20240802	174800	631656272	1863	1863	1863	1863	0
192	20240802	174700	631656272	1863	1863	1863	1863	0
193	20240802	174600	631656272	1863	1863	1863	1863	0
194	20240802	174500	631656272	1863	1863	1863	1863	0
195	20240802	174400	631656272	1863	1863	1863	1863	0
196	20240802	174300	631656272	1863	1863	1863	1863	0
197	20240802	174200	631656272	1863	1863	1863	1863	0
198	20240802	174100	631656272	1863	1863	1863	1863	0
199	20240802	174000	631656272	1863	1863	1863	1863	0
200	20240802	173900	631656272	1863	1863	1863	1863	0
201	20240802	173800	631656272	1863	1863	1863	1863	0
202	20240802	173700	631656272	1863	1863	1863	1863	0
203	20240802	173600	631656272	1863	1863	1863	1863	0
204	20240802	173500	631656272	1863	1863	1863	1863	0
205	20240802	173400	631656272	1863	1863	1863	1863	0
206	20240802	173300	631656272	1863	1863	1863	1863	0
207	20240802	173200	631656272	1863	1863	1863	1863	0
208	20240802	173100	631656272	1863	1863	1863	1863	0
209	20240802	173000	631656272	1863	1863	1863	1863	0
210	20240802	172900	631656272	1863	1863	1863	1863	0
211	20240802	172800	631656272	1863	1863	1863	1863	0
212	20240802	172700	631656272	1863	1863	1863	1863	9952
213	20240802	172600	631656272	1863	1863	1863	1863	0
214	20240802	172500	631656272	1863	1863	1863	1863	0
215	20240802	172400	631656272	1863	1863	1863	1863	0
216	20240802	172300	631656272	1863	1863	1863	1863	0
217	20240802	172200	631656272	1863	1863	1863	1863	0
218	20240802	172100	631656272	1863	1863	1863	1863	0
219	20240802	172000	631656272	1863	1863	1863	1863	0
220	20240802	171900	631656272	1863	1863	1863	1863	0
221	20240802	171800	631656272	1863	1863	1863	1863	0
222	20240802	171700	631656272	1863	1863	1863	1863	0
223	20240802	171600	631656272	1863	1863	1863	1863	0
224	20240802	171500	631656272	1863	1863	1863	1863	0
225	20240802	171400	631656272	1863	1863	1863	1863	0
226	20240802	171300	631656272	1863	1863	1863	1863	0
227	20240802	171200	631656272	1863	1863	1863	1863	0
228	20240802	171100	631656272	1863	1863	1863	1863	0
229	20240802	171000	631656272	1863	1863	1863	1863	0
230	20240802	170900	631656272	1863	1863	1863	1863	0
231	20240802	170800	631656272	1863	1863	1863	1863	0
232	20240802	170700	631656272	1863	1863	1863	1863	0
233	20240802	170600	631656272	1863	1863	1863	1863	0
234	20240802	170500	631656272	1863	1863	1863	1863	0
235	20240802	170400	631656272	1863	1863	1863	1863	0
236	20240802	170300	631656272	1863	1863	1863	1863	0
237	20240802	170200	631656272	1863	1863	1863	1863	0
238	20240802	170100	631656272	1863	1863	1863	1863	0
239	20240802	170000	631656272	1863	1863	1863	1863	0
240	20240802	165900	631656272	1863	1863	1863	1863	0
241	20240802	165800	631656272	1863	1863	1863	1863	0
242	20240802	165700	631656272	1863	1863	1863	1863	9952
243	20240802	165600	631656272	1863	1863	1863	1863	0
244	20240802	165500	631656272	1863	1863	1863	1863	0
245	20240802	165400	631656272	1863	1863	1863	1863	0
246	20240802	165300	631656272	1863	1863	1863	1863	0
247	20240802	165200	631656272	1863	1863	1863	1863	0
248	20240802	165100	631656272	1863	1863	1863	1863	0
249	20240802	165000	631656272	1863	1863	1863	1863	0
250	20240802	164900	631656272	1863	1863	1863	1863	0
251	20240802	164800	631656272	1863	1863	1863	1863	0
252	20240802	164700	631656272	1863	1863	1863	1863	0
253	20240802	164600	631656272	1863	1863	1863	1863	0
254	20240802	164500	631656272	1863	1863	1863	1863	0
255	20240802	164400	631656272	1863	1863	1863	1863	0
256	20240802	164300	631656272	1863	1863	1863	1863	0
257	20240802	164200	631656272	1863	1863	1863	1863	0
258	20240802	164100	631656272	1863	1863	1863	1863	0
259	20240802	164000	631656272	1863	1863	1863	1863	0
260	20240802	163900	631656272	1863	1863	1863	1863	0
261	20240802	163800	631656272	1863	1863	1863	1863	0
262	20240802	163700	631656272	1863	1863	1863	1863	0
263	20240802	163600	631656272	1863	1863	1863	1863	0
264	20240802	163500	631656272	1863	1863	1863	1863	0
265	20240802	163400	631656272	1863	1863	1863	1863	0
266	20240802	163300	631656272	1863	1863	1863	1863	0
267	20240802	163200	631656272	1863	1863	1863	1863	0
268	20240802	163100	631656272	1863	1863	1863	1863	0
269	20240802	163000	631656272	1863	1863	1863	1863	0
270	20240802	162900	631656272	1863	1863	1863	1863	0
271	20240802	162800	631656272	1863	1863	1863	1863	0
272	20240802	162700	631656272	1863	1863	1863	1863	9952
273	20240802	162600	631656272	1863	1863	1863	1863	0
274	20240802	162500	631656272	1863	1863	1863	1863	0
275	20240802	162400	631656272	1863	1863	1863	1863	0
276	20240802	162300	631656272	1863	1863	1863	1863	0
277	20240802	162200	631656272	1863	1863	1863	1863	0
278	20240802	162100	631656272	1863	1863	1863	1863	0
279	20240802	162000	631656272	1863	1863	1863	1863	0
280	20240802	161900	631656272	1863	1863	1863	1863	0
281	20240802	161800	631656272	1863	1863	1863	1863	0
282	20240802	161700	631656272	1863	1863	1863	1863	0
283	20240802	161600	631656272	1863	1863	1863	1863	0
284	20240802	161500	631656272	1863	1863	1863	1863	0
285	20240802	161400	631656272	1863	1863	1863	1863	0
286	20240802	161300	631656272	1863	1863	1863	1863	0
287	20240802	161200	631656272	1863	1863	1863	1863	0
288	20240802	161100	631656272	1863	1863	1863	1863	0
289	20240802	161000	631656272	1863	1863	1863	1863	0
290	20240802	160900	631656272	1863	1863	1863	1863	0
291	20240802	160800	631656272	1863	1863	1863	1863	0
292	20240802	160700	631656272	1863	1863	1863	1863	0
293	20240802	160600	631656272	1863	1863	1863	1863	0
294	20240802	160500	631656272	1863	1863	1863	1863	0
295	20240802	160400	631656272	1863	1863	1863	1863	0
296	20240802	160300	631656272	1863	1863	1863	1863	0
297	20240802	160200	631656272	1863	1863	1863	1863	0
298	20240802	160100	631656272	1863	1863	1863	1863	0
299	20240802	160000	631656272	1863	1863	1863	1863	0
300	20240802	155900	631656272	1863	1863	1863	1863	0
301	20240802	155800	631656272	1863	1863	1863	1863	0
302	20240802	155700	631656272	1863	1863	1863	1863	9952
303	20240802	155600	631656272	1863	1863	1863	1863	0
304	20240802	155500	631656272	1863	1863	1863	1863	0
305	20240802	155400	631656272	1863	1863	1863	1863	0
306	20240802	155300	631656272	1863	1863	1863	1863	0
307	20240802	155200	631656272	1863	1863	1863	1863	0
308	20240802	155100	631656272	1863	1863	1863	1863	0
309	20240802	155000	631656272	1863	1863	1863	1863	0
310	20240802	154900	631656272	1863	1863	1863	1863	0
311	20240802	154800	631656272	1863	1863	1863	1863	0
312	20240802	154700	631656272	1863	1863	1863	1863	0
313	20240802	154600	631656272	1863	1863	1863	1863	0
314	20240802	154500	631656272	1863	1863	1863	1863	0
315	20240802	154400	631656272	1863	1863	1863	1863	0
316	20240802	154300	631656272	1863	1863	1863	1863	0
317	20240802	154200	631656272	1863	1863	1863	1863	0
318	20240802	154100	631656272	1863	1863	1863	1863	0
319	20240802	154000	631656272	1863	1863	1863	1863	0
320	20240802	153900	631656272	1863	1863	1863	1863	0
321	20240802	153800	631656272	1863	1863	1863	1863	0
322	20240802	153700	631656272	1863	1863	1863	1863	0
323	20240802	153600	631656272	1863	1863	1863	1863	0
324	20240802	153500	631656272	1863	1863	1863	1863	0
325	20240802	153400	631656272	1863	1863	1863	1863	0
326	20240802	153300	631656272	1863	1863	1863	1863	0
327	20240802	153200	631656272	1863	1863	1863	1863	0
328	20240802	153100	631656272	1863	1863	1863	1863	0
329	20240802	153000	631656272	1863	1863	1863	1863	9952
330	20240802	152900	613115696	1872	1872	1872	1872	0
331	20240802	152800	613115696	1872	1872	1872	1872	0
332	20240802	152700	613115696	1872	1872	1872	1872	0
333	20240802	152600	613115696	1872	1872	1872	1872	0
334	20240802	152500	613115696	1872	1872	1872	1872	0
335	20240802	152400	613115696	1872	1872	1872	1872	0
336	20240802	152300	613115696	1872	1872	1872	1872	0
337	20240802	152200	613115696	1872	1872	1872	1872	0
338	20240802	152100	613115696	1872	1872	1872	1872	0
339	20240802	152000	613115696	1872	1872	1872	1872	0
340	20240802	151900	613115696	1872	1872	1873	1872	402
341	20240802	151800	612363102	1872	1873	1873	1872	6
342	20240802	151700	612351868	1872	1865	1872	1865	1894
343	20240802	151600	608807000	1865	1864	1865	1864	2035
344	20240802	151500	605013315	1864	1865	1865	1864	2059
345	20240802	151400	601175314	1865	1866	1866	1865	446
346	20240802	151300	600343523	1872	1872	1872	1872	6
347	20240802	151200	600332291	1872	1872	1872	1872	5
348	20240802	151100	600322931	1872	1872	1872	1872	2
349	20240802	151000	600319187	1872	1872	1872	1872	1
350	20240802	150900	600317315	1865	1868	1868	1865	400
351	20240802	150800	599570990	1872	1872	1872	1872	2
352	20240802	150700	599567246	1872	1872	1872	1872	0
353	20240802	150600	599567246	1872	1872	1872	1872	0
354	20240802	150500	599567246	1872	1869	1872	1869	534
355	20240802	150400	598567833	1869	1869	1869	1869	10
356	20240802	150300	598549143	1869	1869	1869	1869	25
357	20240802	150200	598502418	1869	1869	1869	1869	5
358	20240802	150100	598493073	1870	1870	1870	1870	20
359	20240802	150000	598455673	1869	1871	1871	1869	24
360	20240802	145900	598410771	1871	1867	1871	1867	1485
361	20240802	145800	595637026	1867	1867	1867	1867	0
362	20240802	145700	595637026	1867	1867	1867	1867	0
363	20240802	145600	595637026	1867	1867	1867	1867	948
364	20240802	145500	593867110	1867	1863	1867	1863	462
365	20240802	145400	593006320	1863	1860	1863	1860	1958
366	20240802	145300	589364434	1860	1862	1862	1860	1045
367	20240802	145200	587419836	1862	1862	1862	1862	50
368	20240802	145100	587326736	1860	1861	1861	1860	1550
369	20240802	145000	584442736	1861	1862	1862	1861	736
370	20240802	144900	583072945	1861	1862	1862	1861	401
371	20240802	144800	582326383	1866	1866	1866	1866	100
372	20240802	144700	582139783	1867	1867	1867	1867	329
373	20240802	144600	581525540	1868	1865	1868	1865	1506
374	20240802	144500	578716847	1865	1865	1865	1865	0
375	20240802	144400	578716847	1865	1861	1865	1861	22
376	20240802	144300	578675838	1860	1861	1861	1860	478
377	20240802	144200	577786631	1861	1862	1862	1861	1740
378	20240802	144100	574547366	1865	1865	1865	1865	0
379	20240802	144000	574547366	1865	1865	1865	1865	200
380	20240802	143900	574174366	1862	1863	1863	1862	1772
381	20240802	143800	570874080	1863	1864	1864	1863	2438
382	20240802	143700	566330718	1865	1864	1865	1864	251
383	20240802	143600	565862637	1864	1867	1867	1864	2020
384	20240802	143500	562095084	1867	1867	1867	1867	660
385	20240802	143400	560862864	1867	1868	1868	1867	1771
386	20240802	143300	557555370	1869	1869	1869	1869	79
387	20240802	143200	557407719	1869	1869	1869	1869	20
388	20240802	143100	557370339	1869	1869	1869	1869	10
389	20240802	143000	557351649	1869	1869	1869	1869	10
390	20240802	142900	557332959	1869	1869	1869	1869	0
391	20240802	142800	557332959	1869	1869	1869	1869	0
392	20240802	142700	557332959	1869	1869	1869	1869	20
393	20240802	142600	557295579	1869	1869	1869	1869	75
394	20240802	142500	557155404	1869	1869	1869	1869	0
395	20240802	142400	557155404	1869	1867	1869	1867	1181
396	20240802	142300	554950475	1868	1869	1869	1868	2733
397	20240802	142200	549845221	1869	1869	1869	1869	814
398	20240802	142100	548323855	1869	1870	1870	1869	541
399	20240802	142000	547312485	1871	1871	1871	1871	0
400	20240802	141900	547312485	1871	1871	1871	1871	0
401	20240802	141800	547312485	1871	1871	1871	1871	36
402	20240802	141700	547245129	1871	1871	1871	1871	0
403	20240802	141600	547245129	1871	1871	1871	1870	3335
404	20240802	141500	541007175	1872	1875	1875	1872	158
405	20240802	141400	540711342	1873	1873	1873	1873	487
406	20240802	141300	539799191	1873	1873	1873	1873	1000
407	20240802	141200	537926191	1873	1875	1875	1873	154
408	20240802	141100	537637641	1875	1875	1875	1875	0
409	20240802	141000	537637641	1875	1875	1875	1875	2200
410	20240802	140900	533512641	1875	1875	1875	1875	53
411	20240802	140800	533413266	1875	1875	1875	1875	100
412	20240802	140700	533225766	1874	1874	1874	1874	208
413	20240802	140600	532835974	1875	1875	1875	1875	24
414	20240802	140500	532790974	1874	1875	1875	1874	2508
415	20240802	140400	528090474	1875	1875	1875	1875	1
416	20240802	140300	528088599	1875	1875	1875	1875	36
417	20240802	140200	528021099	1875	1875	1875	1875	1
418	20240802	140100	528019224	1871	1871	1871	1871	200
419	20240802	140000	527645024	1875	1875	1875	1875	0
420	20240802	135900	527645024	1875	1875	1875	1875	300
421	20240802	135800	527082524	1876	1871	1876	1871	873
422	20240802	135700	525449136	1876	1876	1876	1876	0
423	20240802	135600	525449136	1876	1875	1876	1875	201
424	20240802	135500	525072260	1877	1877	1877	1877	100
425	20240802	135400	524884560	1880	1880	1880	1880	0
426	20240802	135300	524884560	1880	1880	1880	1880	4
427	20240802	135200	524877040	1880	1879	1880	1879	695
428	20240802	135100	523571115	1878	1870	1878	1868	2526
429	20240802	135000	518850185	1878	1872	1878	1870	6979
430	20240802	134900	505792662	1872	1872	1872	1872	0
431	20240802	134800	505792662	1872	1873	1873	1872	1467
432	20240802	134700	503045938	1872	1872	1872	1872	0
433	20240802	134600	503045938	1872	1873	1873	1872	1000
434	20240802	134500	501173838	1875	1875	1875	1875	2
435	20240802	134400	501170088	1875	1875	1875	1875	400
436	20240802	134300	500420088	1875	1875	1875	1875	27
437	20240802	134200	500369463	1870	1870	1870	1870	500
438	20240802	134100	499434463	1870	1870	1870	1870	1430
439	20240802	134000	496760363	1871	1872	1873	1871	2233
440	20240802	133900	492581291	1872	1875	1875	1872	3000
441	20240802	133800	486961671	1875	1876	1876	1875	1235
442	20240802	133700	484645517	1876	1879	1879	1876	1490
443	20240802	133600	481848709	1878	1878	1878	1878	0
444	20240802	133500	481848709	1878	1878	1878	1878	0
445	20240802	133400	481848709	1878	1878	1878	1878	1250
446	20240802	133300	479501209	1878	1878	1878	1878	2804
447	20240802	133200	474235297	1879	1883	1883	1879	2284
448	20240802	133100	469941984	1883	1883	1883	1883	0
449	20240802	133000	469941984	1883	1883	1883	1883	0
450	20240802	132900	469941984	1883	1883	1883	1883	38
451	20240802	132800	469870430	1886	1886	1886	1886	0
452	20240802	132700	469870430	1886	1886	1886	1886	0
453	20240802	132600	469870430	1886	1886	1886	1886	1
454	20240802	132500	469868544	1880	1879	1886	1879	301
455	20240802	132400	469302758	1879	1880	1880	1879	1500
456	20240802	132300	466483258	1886	1886	1886	1886	7
457	20240802	132200	466470056	1886	1886	1886	1886	5
458	20240802	132100	466460626	1886	1886	1886	1886	2
459	20240802	132000	466456854	1881	1881	1881	1881	200
460	20240802	131900	466080654	1887	1879	1887	1878	616
461	20240802	131800	464923343	1879	1879	1879	1879	50
462	20240802	131700	464829393	1887	1887	1887	1887	1
463	20240802	131600	464827506	1879	1879	1879	1879	0
464	20240802	131500	464827506	1879	1880	1880	1879	3307
465	20240802	131400	458613450	1888	1888	1888	1888	101
466	20240802	131300	458422762	1880	1888	1888	1880	13850
467	20240802	131200	432384674	1880	1880	1880	1880	100
468	20240802	131100	432196674	1888	1880	1888	1880	16
469	20240802	131000	432166474	1880	1889	1889	1880	2
470	20240802	130900	432162705	1880	1889	1889	1880	2001
471	20240802	130800	428400816	1888	1888	1888	1888	5
472	20240802	130700	428391376	1889	1892	1892	1880	4051
473	20240802	130600	420770849	1883	1885	1885	1883	5127
474	20240802	130500	411112676	1885	1885	1885	1885	901
475	20240802	130400	409414291	1885	1885	1885	1885	500
476	20240802	130300	408471791	1885	1885	1885	1885	0
477	20240802	130200	408471791	1885	1885	1885	1885	1645
478	20240802	130100	405370966	1885	1885	1885	1885	200
479	20240802	130000	404993966	1885	1885	1885	1885	0
480	20240802	125900	404993966	1885	1885	1885	1885	2
481	20240802	125800	404990196	1885	1885	1885	1885	100
482	20240802	125700	404801696	1885	1885	1885	1885	1
483	20240802	125600	404799811	1884	1884	1884	1884	0
484	20240802	125500	404799811	1884	1884	1884	1884	201
485	20240802	125400	404421127	1884	1884	1884	1884	1
486	20240802	125300	404419243	1885	1884	1885	1884	3
487	20240802	125200	404413590	1885	1885	1885	1885	1
488	20240802	125100	404411705	1885	1885	1885	1885	118
489	20240802	125000	404189275	1884	1884	1884	1884	503
490	20240802	124900	403241623	1884	1884	1884	1884	319
491	20240802	124800	402640627	1884	1884	1884	1884	302
492	20240802	124700	402071659	1884	1884	1884	1884	1723
493	20240802	124600	398825527	1885	1885	1885	1885	10
494	20240802	124500	398806677	1885	1885	1885	1885	88
495	20240802	124400	398640797	1885	1884	1885	1884	56
496	20240802	124300	398535240	1885	1885	1885	1885	4
497	20240802	124200	398527700	1885	1885	1885	1885	100
498	20240802	124100	398339200	1885	1885	1885	1885	287
499	20240802	124000	397798205	1885	1886	1886	1885	1201
500	20240802	123900	395534318	1886	1886	1886	1886	1000
501	20240802	123800	393648318	1894	1894	1894	1894	0
502	20240802	123700	393648318	1894	1894	1894	1894	0
503	20240802	123600	393648318	1894	1894	1894	1894	0
504	20240802	123500	393648318	1894	1894	1894	1894	1
505	20240802	123400	393646424	1886	1892	1892	1886	265
506	20240802	123300	393146520	1892	1892	1892	1892	690
507	20240802	123200	391841040	1892	1892	1892	1892	0
508	20240802	123100	391841040	1892	1892	1892	1892	10
509	20240802	123000	391822120	1892	1892	1892	1892	0
510	20240802	122900	391822120	1892	1895	1895	1892	4
511	20240802	122800	391814546	1896	1896	1896	1896	0
512	20240802	122700	391814546	1896	1896	1896	1896	0
513	20240802	122600	391814546	1896	1896	1896	1896	0
514	20240802	122500	391814546	1896	1896	1896	1896	0
515	20240802	122400	391814546	1896	1896	1896	1896	0
516	20240802	122300	391814546	1896	1896	1896	1896	0
517	20240802	122200	391814546	1896	1896	1896	1896	0
518	20240802	122100	391814546	1896	1896	1896	1896	0
519	20240802	122000	391814546	1896	1888	1896	1888	102
520	20240802	121900	391621863	1887	1887	1887	1887	0
521	20240802	121800	391621863	1887	1887	1887	1887	0
522	20240802	121700	391621863	1887	1887	1887	1887	0
523	20240802	121600	391621863	1887	1887	1887	1887	1000
524	20240802	121500	389734863	1888	1888	1888	1888	0
525	20240802	121400	389734863	1888	1888	1888	1888	0
526	20240802	121300	389734863	1888	1888	1888	1888	0
527	20240802	121200	389734863	1888	1888	1888	1888	1
528	20240802	121100	389732975	1888	1885	1888	1885	34
529	20240802	121000	389668819	1885	1885	1885	1885	0
530	20240802	120900	389668819	1885	1885	1885	1885	45
531	20240802	120800	389583994	1885	1887	1887	1885	392
532	20240802	120700	388844874	1887	1887	1887	1887	50
533	20240802	120600	388750524	1888	1888	1888	1888	4
534	20240802	120500	388742972	1888	1888	1888	1888	67
535	20240802	120400	388616476	1888	1888	1888	1885	404
536	20240802	120300	387854624	1885	1884	1885	1884	3990
537	20240802	120200	380336939	1884	1884	1884	1884	249
538	20240802	120100	379867823	1884	1884	1884	1884	400
539	20240802	120000	379114223	1884	1884	1884	1884	1400
540	20240802	115900	376476623	1883	1883	1884	1883	19
541	20240802	115800	376440845	1883	1883	1883	1883	502
542	20240802	115700	375495579	1881	1881	1881	1881	0
543	20240802	115600	375495579	1881	1881	1881	1881	0
544	20240802	115500	375495579	1881	1881	1881	1881	1
545	20240802	115400	375493698	1884	1884	1884	1884	0
546	20240802	115300	375493698	1884	1881	1884	1881	251
547	20240802	115200	375021564	1880	1880	1880	1880	0
548	20240802	115100	375021564	1880	1880	1880	1880	0
549	20240802	115000	375021564	1880	1880	1880	1880	901
550	20240802	114900	373327684	1880	1880	1880	1880	3
551	20240802	114800	373322044	1880	1880	1880	1880	0
552	20240802	114700	373322044	1880	1883	1883	1880	114
553	20240802	114600	373107708	1883	1883	1883	1882	41
554	20240802	114500	373030506	1885	1885	1885	1885	1
555	20240802	114400	373028621	1879	1882	1885	1879	14796
556	20240802	114300	345194864	1883	1886	1888	1883	16950
557	20240802	114200	313254913	1887	1887	1887	1887	702
558	20240802	114100	311930239	1887	1887	1887	1887	5
559	20240802	114000	311920804	1887	1887	1887	1887	1
560	20240802	113900	311918917	1887	1887	1887	1887	2
561	20240802	113800	311915143	1885	1886	1886	1885	8880
562	20240802	113700	295173190	1886	1887	1887	1886	587
563	20240802	113600	294066107	1888	1889	1889	1888	3
564	20240802	113500	294060441	1886	1888	1888	1886	6510
565	20240802	113400	281771996	1888	1889	1890	1888	3525
566	20240802	113300	275116075	1888	1896	1896	1888	3519
567	20240802	113200	268471976	1896	1896	1896	1896	0
568	20240802	113100	268471976	1896	1896	1896	1896	0
569	20240802	113000	268471976	1896	1896	1896	1896	1
570	20240802	112900	268470080	1896	1896	1896	1896	1
571	20240802	112800	268468184	1888	1888	1888	1888	0
572	20240802	112700	268468184	1888	1894	1894	1888	1280
573	20240802	112600	266050605	1896	1896	1896	1896	0
574	20240802	112500	266050605	1896	1896	1896	1896	800
575	20240802	112400	264533805	1897	1897	1897	1897	1
576	20240802	112300	264531908	1897	1897	1897	1897	0
577	20240802	112200	264531908	1897	1890	1897	1889	1004
578	20240802	112100	262635139	1890	1890	1890	1890	0
579	20240802	112000	262635139	1890	1890	1890	1890	0
580	20240802	111900	262635139	1890	1890	1890	1890	300
581	20240802	111800	262068139	1890	1890	1890	1890	0
582	20240802	111700	262068139	1890	1890	1890	1890	0
583	20240802	111600	262068139	1890	1890	1890	1890	0
584	20240802	111500	262068139	1890	1898	1898	1890	2666
585	20240802	111400	257027329	1898	1891	1898	1891	3
586	20240802	111300	257021642	1892	1897	1897	1892	235
587	20240802	111200	256577010	1897	1897	1897	1897	200
588	20240802	111100	256197610	1897	1897	1897	1897	0
589	20240802	111000	256197610	1897	1897	1897	1897	1
590	20240802	110900	256195713	1897	1897	1897	1897	357
591	20240802	110800	255518484	1896	1896	1896	1896	0
592	20240802	110700	255518484	1896	1896	1896	1896	1
593	20240802	110600	255516588	1897	1897	1897	1897	2
594	20240802	110500	255512794	1897	1899	1899	1897	3
595	20240802	110400	255507100	1900	1900	1900	1900	0
596	20240802	110300	255507100	1900	1900	1900	1900	0
597	20240802	110200	255507100	1900	1900	1900	1900	0
598	20240802	110100	255507100	1900	1900	1900	1900	29
599	20240802	110000	255452000	1901	1901	1901	1901	0
600	20240802	105900	255452000	1901	1901	1901	1901	0
601	20240802	105800	255452000	1901	1901	1901	1901	1
602	20240802	105700	255450099	1891	1891	1891	1891	8514
603	20240802	105600	239350125	1891	1896	1896	1890	1828
604	20240802	105500	235893292	1895	1901	1901	1895	330
605	20240802	105400	235267132	1895	1895	1895	1895	0
606	20240802	105300	235267132	1895	1895	1895	1895	0
607	20240802	105200	235267132	1895	1895	1895	1895	0
608	20240802	105100	235267132	1895	1895	1895	1895	262
609	20240802	105000	234770642	1900	1900	1900	1900	0
610	20240802	104900	234770642	1900	1900	1900	1900	0
611	20240802	104800	234770642	1900	1900	1900	1900	46
612	20240802	104700	234683242	1902	1902	1902	1902	0
613	20240802	104600	234683242	1902	1902	1902	1902	0
614	20240802	104500	234683242	1902	1902	1902	1902	10
615	20240802	104400	234664222	1902	1902	1902	1902	3
616	20240802	104300	234658516	1902	1902	1902	1902	1
617	20240802	104200	234656614	1889	1889	1889	1889	70
618	20240802	104100	234524384	1903	1903	1903	1903	100
619	20240802	104000	234334084	1904	1904	1904	1904	0
620	20240802	103900	234334084	1904	1904	1904	1904	0
621	20240802	103800	234334084	1904	1898	1904	1886	17001
622	20240802	103700	202207050	1907	1907	1907	1907	51
623	20240802	103600	202109793	1893	1893	1893	1893	0
624	20240802	103500	202109793	1893	1894	1894	1893	1000
625	20240802	103400	200216019	1894	1903	1903	1894	2566
626	20240802	103300	195352209	1907	1907	1907	1907	1
627	20240802	103200	195350302	1904	1907	1907	1904	5
628	20240802	103100	195340773	1908	1908	1908	1908	0
629	20240802	103000	195340773	1908	1908	1908	1908	0
630	20240802	102900	195340773	1908	1908	1908	1908	0
631	20240802	102800	195340773	1908	1908	1908	1908	1
632	20240802	102700	195338865	1908	1908	1908	1908	1
633	20240802	102600	195336957	1900	1900	1900	1900	20
634	20240802	102500	195298957	1900	1900	1900	1900	104
635	20240802	102400	195101357	1900	1901	1901	1900	1003
636	20240802	102300	193195629	1900	1900	1900	1900	0
637	20240802	102200	193195629	1900	1900	1900	1900	0
638	20240802	102100	193195629	1900	1902	1902	1900	404
639	20240802	102000	192427945	1904	1908	1909	1904	865
640	20240802	101900	190780760	1909	1909	1909	1909	0
641	20240802	101800	190780760	1909	1909	1909	1909	0
642	20240802	101700	190780760	1909	1909	1909	1909	0
643	20240802	101600	190780760	1909	1909	1909	1909	676
644	20240802	101500	189490276	1909	1908	1909	1908	526
645	20240802	101400	188486542	1908	1905	1908	1905	631
646	20240802	101300	187282631	1908	1908	1908	1908	0
647	20240802	101200	187282631	1908	1905	1908	1904	1817
648	20240802	101100	183820625	1904	1904	1904	1904	20
649	20240802	101000	183782545	1902	1902	1902	1902	466
650	20240802	100900	182896213	1902	1902	1902	1902	100
651	20240802	100800	182706013	1902	1902	1902	1900	2145
652	20240802	100700	178626483	1902	1902	1902	1902	17
653	20240802	100600	178594149	1902	1902	1902	1902	1
654	20240802	100500	178592247	1902	1900	1902	1900	379
655	20240802	100400	177872143	1900	1900	1900	1900	701
656	20240802	100300	176540243	1899	1899	1899	1899	454
657	20240802	100200	175678097	1899	1899	1899	1899	8
658	20240802	100100	175662905	1899	1899	1899	1899	5
659	20240802	100000	175653410	1900	1900	1900	1895	241
660	20240802	095900	175196315	1900	1900	1900	1900	6
661	20240802	095800	175184915	1900	1900	1900	1900	2
662	20240802	095700	175181115	1900	1895	1900	1895	405
663	20240802	095600	174413615	1895	1895	1895	1895	68
664	20240802	095500	174284755	1894	1895	1895	1894	299
665	20240802	095400	173718410	1895	1895	1895	1895	0
666	20240802	095300	173718410	1895	1895	1895	1895	200
667	20240802	095200	173339410	1900	1900	1905	1900	3
668	20240802	095100	173333705	1895	1895	1895	1895	200
669	20240802	095000	172954705	1905	1905	1905	1905	0
670	20240802	094900	172954705	1905	1905	1905	1905	500
671	20240802	094800	172002205	1905	1906	1906	1905	1001
672	20240802	094700	170095299	1890	1898	1898	1890	640
673	20240802	094600	168884599	1900	1897	1900	1897	49
674	20240802	094500	168791631	1908	1909	1909	1891	388
675	20240802	094400	168057778	1910	1910	1910	1910	0
676	20240802	094300	168057778	1910	1910	1910	1910	0
677	20240802	094200	168057778	1910	1904	1910	1904	504
678	20240802	094100	167095147	1895	1895	1895	1895	57
679	20240802	094000	166987132	1894	1894	1894	1894	5
680	20240802	093900	166977662	1890	1891	1891	1889	4504
681	20240802	093800	158465492	1889	1889	1889	1889	0
682	20240802	093700	158465492	1889	1889	1889	1889	0
683	20240802	093600	158465492	1889	1889	1889	1889	202
684	20240802	093500	158083914	1887	1887	1887	1887	151
685	20240802	093400	157798977	1887	1887	1887	1887	801
686	20240802	093300	156287490	1889	1887	1889	1887	201
687	20240802	093200	155907803	1890	1884	1890	1884	2634
688	20240802	093100	150939967	1885	1887	1887	1885	7173
689	20240802	093000	137412230	1887	1890	1890	1887	1005
690	20240802	092900	135515745	1888	1893	1895	1887	3050
691	20240802	092800	129758410	1891	1895	1895	1891	16
692	20240802	092700	129728149	1891	1895	1895	1891	226
693	20240802	092600	129299947	1895	1895	1895	1895	300
694	20240802	092500	128731447	1895	1895	1895	1895	547
695	20240802	092400	127694882	1895	1890	1895	1890	1605
696	20240802	092300	124661427	1895	1891	1895	1889	3922
697	20240802	092200	117249096	1891	1891	1891	1890	2303
698	20240802	092100	112896223	1891	1895	1895	1891	34896
699	20240802	092000	46805691	1895	1901	1901	1895	1393
700	20240802	091900	44164426	1897	1897	1897	1897	334
701	20240802	091800	43530828	1897	1898	1898	1897	206
702	20240802	091700	43140026	1901	1901	1901	1901	1
703	20240802	091600	43138125	1897	1897	1897	1895	5588
704	20240802	091500	32546758	1897	1901	1901	1897	2879
705	20240802	091400	27079629	1900	1900	1900	1900	0
706	20240802	091300	27079629	1900	1911	1911	1900	2644
707	20240802	091200	22053938	1903	1908	1911	1902	6313
708	20240802	091100	10038333	1907	1907	1911	1907	401
709	20240802	091000	9273622	1907	1908	1911	1907	528
710	20240802	090900	8266221	1908	1910	1910	1908	748
711	20240802	090800	6838146	1910	1913	1913	1910	882
712	20240802	090700	5152205	1914	1914	1914	1914	129
713	20240802	090600	4905299	1921	1921	1921	1921	1
714	20240802	090500	4903378	1912	1912	1912	1912	500
715	20240802	090400	3947378	1923	1923	1923	1923	0
716	20240802	090300	3947378	1923	1923	1923	1923	0
717	20240802	090200	3947378	1923	1913	1923	1913	24
718	20240802	090100	3901256	1924	1915	1924	1913	207
719	20240802	090000	3505026	1916	1926	1926	1916	1823