KissMeData/017040/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190200	1824593181	1908	1908	1908	1908	7720
3	20240809	190100	1824593181	1908	1908	1908	1908	0
4	20240809	190000	1824593181	1908	1908	1908	1908	0
5	20240809	185900	1824593181	1908	1908	1908	1908	0
6	20240809	185800	1824593181	1908	1908	1908	1908	0
7	20240809	185700	1824593181	1908	1908	1908	1908	0
8	20240809	185600	1824593181	1908	1908	1908	1908	0
9	20240809	185500	1824593181	1908	1908	1908	1908	0
10	20240809	185400	1824593181	1908	1908	1908	1908	0
11	20240809	185300	1824593181	1908	1908	1908	1908	0
12	20240809	185200	1824593181	1908	1908	1908	1908	0
13	20240809	185100	1824593181	1908	1908	1908	1908	0
14	20240809	185000	1824593181	1908	1908	1908	1908	0
15	20240809	184900	1824593181	1908	1908	1908	1908	0
16	20240809	184800	1824593181	1908	1908	1908	1908	0
17	20240809	184700	1824593181	1908	1908	1908	1908	0
18	20240809	184600	1824593181	1908	1908	1908	1908	0
19	20240809	184500	1824593181	1908	1908	1908	1908	0
20	20240809	184400	1824593181	1908	1908	1908	1908	0
21	20240809	184300	1824593181	1908	1908	1908	1908	0
22	20240809	184200	1824593181	1908	1908	1908	1908	0
23	20240809	184100	1824593181	1908	1908	1908	1908	0
24	20240809	184000	1824593181	1908	1908	1908	1908	0
25	20240809	183900	1824593181	1908	1908	1908	1908	0
26	20240809	183800	1824593181	1908	1908	1908	1908	0
27	20240809	183700	1824593181	1908	1908	1908	1908	0
28	20240809	183600	1824593181	1908	1908	1908	1908	0
29	20240809	183500	1824593181	1908	1908	1908	1908	0
30	20240809	183400	1824593181	1908	1908	1908	1908	0
31	20240809	183300	1824593181	1908	1908	1908	1908	0
32	20240809	183200	1824593181	1908	1908	1908	1908	7720
33	20240809	183100	1824593181	1908	1908	1908	1908	0
34	20240809	183000	1824593181	1908	1908	1908	1908	0
35	20240809	182900	1824593181	1908	1908	1908	1908	0
36	20240809	182800	1824593181	1908	1908	1908	1908	0
37	20240809	182700	1824593181	1908	1908	1908	1908	0
38	20240809	182600	1824593181	1908	1908	1908	1908	0
39	20240809	182500	1824593181	1908	1908	1908	1908	0
40	20240809	182400	1824593181	1908	1908	1908	1908	0
41	20240809	182300	1824593181	1908	1908	1908	1908	0
42	20240809	182200	1824593181	1908	1908	1908	1908	0
43	20240809	182100	1824593181	1908	1908	1908	1908	0
44	20240809	182000	1824593181	1908	1908	1908	1908	0
45	20240809	181900	1824593181	1908	1908	1908	1908	0
46	20240809	181800	1824593181	1908	1908	1908	1908	0
47	20240809	181700	1824593181	1908	1908	1908	1908	0
48	20240809	181600	1824593181	1908	1908	1908	1908	0
49	20240809	181500	1824593181	1908	1908	1908	1908	0
50	20240809	181400	1824593181	1908	1908	1908	1908	0
51	20240809	181300	1824593181	1908	1908	1908	1908	0
52	20240809	181200	1824593181	1908	1908	1908	1908	0
53	20240809	181100	1824593181	1908	1908	1908	1908	0
54	20240809	181000	1824593181	1908	1908	1908	1908	0
55	20240809	180900	1824593181	1908	1908	1908	1908	0
56	20240809	180800	1824593181	1908	1908	1908	1908	0
57	20240809	180700	1824593181	1908	1908	1908	1908	0
58	20240809	180600	1824593181	1908	1908	1908	1908	0
59	20240809	180500	1824593181	1908	1908	1908	1908	0
60	20240809	180400	1824593181	1908	1908	1908	1908	0
61	20240809	180300	1824593181	1908	1908	1908	1908	0
62	20240809	180200	1824593181	1908	1908	1908	1908	7720
63	20240809	180100	1824593181	1908	1908	1908	1908	0
64	20240809	180000	1824593181	1908	1908	1908	1908	0
65	20240809	175900	1824593181	1908	1908	1908	1908	0
66	20240809	175800	1824593181	1908	1908	1908	1908	0
67	20240809	175700	1824593181	1908	1908	1908	1908	0
68	20240809	175600	1824593181	1908	1908	1908	1908	0
69	20240809	175500	1824593181	1908	1908	1908	1908	0
70	20240809	175400	1824593181	1908	1908	1908	1908	0
71	20240809	175300	1824593181	1908	1908	1908	1908	0
72	20240809	175200	1824593181	1908	1908	1908	1908	0
73	20240809	175100	1824593181	1908	1908	1908	1908	0
74	20240809	175000	1824593181	1908	1908	1908	1908	0
75	20240809	174900	1824593181	1908	1908	1908	1908	0
76	20240809	174800	1824593181	1908	1908	1908	1908	0
77	20240809	174700	1824593181	1908	1908	1908	1908	0
78	20240809	174600	1824593181	1908	1908	1908	1908	0
79	20240809	174500	1824593181	1908	1908	1908	1908	0
80	20240809	174400	1824593181	1908	1908	1908	1908	0
81	20240809	174300	1824593181	1908	1908	1908	1908	0
82	20240809	174200	1824593181	1908	1908	1908	1908	0
83	20240809	174100	1824593181	1908	1908	1908	1908	0
84	20240809	174000	1824593181	1908	1908	1908	1908	0
85	20240809	173900	1824593181	1908	1908	1908	1908	0
86	20240809	173800	1824593181	1908	1908	1908	1908	0
87	20240809	173700	1824593181	1908	1908	1908	1908	0
88	20240809	173600	1824593181	1908	1908	1908	1908	0
89	20240809	173500	1824593181	1908	1908	1908	1908	0
90	20240809	173400	1824593181	1908	1908	1908	1908	0
91	20240809	173300	1824593181	1908	1908	1908	1908	0
92	20240809	173200	1824593181	1908	1908	1908	1908	7720
93	20240809	173100	1824593181	1908	1908	1908	1908	0
94	20240809	173000	1824593181	1908	1908	1908	1908	0
95	20240809	172900	1824593181	1908	1908	1908	1908	0
96	20240809	172800	1824593181	1908	1908	1908	1908	0
97	20240809	172700	1824593181	1908	1908	1908	1908	0
98	20240809	172600	1824593181	1908	1908	1908	1908	0
99	20240809	172500	1824593181	1908	1908	1908	1908	0
100	20240809	172400	1824593181	1908	1908	1908	1908	0
101	20240809	172300	1824593181	1908	1908	1908	1908	0
102	20240809	172200	1824593181	1908	1908	1908	1908	0
103	20240809	172100	1824593181	1908	1908	1908	1908	0
104	20240809	172000	1824593181	1908	1908	1908	1908	0
105	20240809	171900	1824593181	1908	1908	1908	1908	0
106	20240809	171800	1824593181	1908	1908	1908	1908	0
107	20240809	171700	1824593181	1908	1908	1908	1908	0
108	20240809	171600	1824593181	1908	1908	1908	1908	0
109	20240809	171500	1824593181	1908	1908	1908	1908	0
110	20240809	171400	1824593181	1908	1908	1908	1908	0
111	20240809	171300	1824593181	1908	1908	1908	1908	0
112	20240809	171200	1824593181	1908	1908	1908	1908	0
113	20240809	171100	1824593181	1908	1908	1908	1908	0
114	20240809	171000	1824593181	1908	1908	1908	1908	0
115	20240809	170900	1824593181	1908	1908	1908	1908	0
116	20240809	170800	1824593181	1908	1908	1908	1908	0
117	20240809	170700	1824593181	1908	1908	1908	1908	0
118	20240809	170600	1824593181	1908	1908	1908	1908	0
119	20240809	170500	1824593181	1908	1908	1908	1908	0
120	20240809	170400	1824593181	1908	1908	1908	1908	0
121	20240809	170300	1824593181	1908	1908	1908	1908	0
122	20240809	170200	1824593181	1908	1908	1908	1908	7720
123	20240809	170100	1824593181	1908	1908	1908	1908	0
124	20240809	170000	1824593181	1908	1908	1908	1908	0
125	20240809	165900	1824593181	1908	1908	1908	1908	0
126	20240809	165800	1824593181	1908	1908	1908	1908	0
127	20240809	165700	1824593181	1908	1908	1908	1908	0
128	20240809	165600	1824593181	1908	1908	1908	1908	0
129	20240809	165500	1824593181	1908	1908	1908	1908	0
130	20240809	165400	1824593181	1908	1908	1908	1908	0
131	20240809	165300	1824593181	1908	1908	1908	1908	0
132	20240809	165200	1824593181	1908	1908	1908	1908	0
133	20240809	165100	1824593181	1908	1908	1908	1908	0
134	20240809	165000	1824593181	1908	1908	1908	1908	0
135	20240809	164900	1824593181	1908	1908	1908	1908	0
136	20240809	164800	1824593181	1908	1908	1908	1908	0
137	20240809	164700	1824593181	1908	1908	1908	1908	0
138	20240809	164600	1824593181	1908	1908	1908	1908	0
139	20240809	164500	1824593181	1908	1908	1908	1908	0
140	20240809	164400	1824593181	1908	1908	1908	1908	0
141	20240809	164300	1824593181	1908	1908	1908	1908	0
142	20240809	164200	1824593181	1908	1908	1908	1908	0
143	20240809	164100	1824593181	1908	1908	1908	1908	0
144	20240809	164000	1824593181	1908	1908	1908	1908	0
145	20240809	163900	1824593181	1908	1908	1908	1908	0
146	20240809	163800	1824593181	1908	1908	1908	1908	0
147	20240809	163700	1824593181	1908	1908	1908	1908	0
148	20240809	163600	1824593181	1908	1908	1908	1908	0
149	20240809	163500	1824593181	1908	1908	1908	1908	0
150	20240809	163400	1824593181	1908	1908	1908	1908	0
151	20240809	163300	1824593181	1908	1908	1908	1908	0
152	20240809	163200	1824593181	1908	1908	1908	1908	7720
153	20240809	163100	1824593181	1908	1908	1908	1908	0
154	20240809	163000	1824593181	1908	1908	1908	1908	0
155	20240809	162900	1824593181	1908	1908	1908	1908	0
156	20240809	162800	1824593181	1908	1908	1908	1908	0
157	20240809	162700	1824593181	1908	1908	1908	1908	0
158	20240809	162600	1824593181	1908	1908	1908	1908	0
159	20240809	162500	1824593181	1908	1908	1908	1908	0
160	20240809	162400	1824593181	1908	1908	1908	1908	0
161	20240809	162300	1824593181	1908	1908	1908	1908	0
162	20240809	162200	1824593181	1908	1908	1908	1908	0
163	20240809	162100	1824593181	1908	1908	1908	1908	0
164	20240809	162000	1824593181	1908	1908	1908	1908	0
165	20240809	161900	1824593181	1908	1908	1908	1908	0
166	20240809	161800	1824593181	1908	1908	1908	1908	0
167	20240809	161700	1824593181	1908	1908	1908	1908	0
168	20240809	161600	1824593181	1908	1908	1908	1908	0
169	20240809	161500	1824593181	1908	1908	1908	1908	0
170	20240809	161400	1824593181	1908	1908	1908	1908	0
171	20240809	161300	1824593181	1908	1908	1908	1908	0
172	20240809	161200	1824593181	1908	1908	1908	1908	0
173	20240809	161100	1824593181	1908	1908	1908	1908	0
174	20240809	161000	1824593181	1908	1908	1908	1908	0
175	20240809	160900	1824593181	1908	1908	1908	1908	0
176	20240809	160800	1824593181	1908	1908	1908	1908	0
177	20240809	160700	1824593181	1908	1908	1908	1908	0
178	20240809	160600	1824593181	1908	1908	1908	1908	0
179	20240809	160500	1824593181	1908	1908	1908	1908	0
180	20240809	160400	1824593181	1908	1908	1908	1908	0
181	20240809	160300	1824593181	1908	1908	1908	1908	0
182	20240809	160200	1824593181	1908	1908	1908	1908	7720
183	20240809	160100	1824593181	1908	1908	1908	1908	0
184	20240809	160000	1824593181	1908	1908	1908	1908	0
185	20240809	155900	1824593181	1908	1908	1908	1908	0
186	20240809	155800	1824593181	1908	1908	1908	1908	0
187	20240809	155700	1824593181	1908	1908	1908	1908	0
188	20240809	155600	1824593181	1908	1908	1908	1908	0
189	20240809	155500	1824593181	1908	1908	1908	1908	0
190	20240809	155400	1824593181	1908	1908	1908	1908	0
191	20240809	155300	1824593181	1908	1908	1908	1908	0
192	20240809	155200	1824593181	1908	1908	1908	1908	0
193	20240809	155100	1824593181	1908	1908	1908	1908	0
194	20240809	155000	1824593181	1908	1908	1908	1908	0
195	20240809	154900	1824593181	1908	1908	1908	1908	0
196	20240809	154800	1824593181	1908	1908	1908	1908	0
197	20240809	154700	1824593181	1908	1908	1908	1908	0
198	20240809	154600	1824593181	1908	1908	1908	1908	0
199	20240809	154500	1824593181	1908	1908	1908	1908	0
200	20240809	154400	1824593181	1908	1908	1908	1908	0
201	20240809	154300	1824593181	1908	1908	1908	1908	0
202	20240809	154200	1824593181	1908	1908	1908	1908	0
203	20240809	154100	1824593181	1908	1908	1908	1908	0
204	20240809	154000	1824593181	1908	1908	1908	1908	0
205	20240809	153900	1824593181	1908	1908	1908	1908	0
206	20240809	153800	1824593181	1908	1908	1908	1908	0
207	20240809	153700	1824593181	1908	1908	1908	1908	0
208	20240809	153600	1824593181	1908	1908	1908	1908	0
209	20240809	153500	1824593181	1908	1908	1908	1908	0
210	20240809	153400	1824593181	1908	1908	1908	1908	0
211	20240809	153300	1824593181	1908	1908	1908	1908	0
212	20240809	153200	1824593181	1908	1908	1908	1908	7720
213	20240809	153100	1824593181	1908	1908	1908	1908	0
214	20240809	153000	1824593181	1908	1908	1908	1908	7720
215	20240809	152900	1809863421	1916	1916	1916	1916	0
216	20240809	152800	1809863421	1916	1916	1916	1916	0
217	20240809	152700	1809863421	1916	1916	1916	1916	0
218	20240809	152600	1809863421	1916	1916	1916	1916	0
219	20240809	152500	1809863421	1916	1916	1916	1916	0
220	20240809	152400	1809863421	1916	1916	1916	1916	0
221	20240809	152300	1809863421	1916	1916	1916	1916	0
222	20240809	152200	1809863421	1916	1916	1916	1916	0
223	20240809	152100	1809863421	1916	1916	1916	1916	0
224	20240809	152000	1809863421	1916	1916	1916	1916	0
225	20240809	151900	1809863421	1916	1916	1916	1908	510
226	20240809	151800	1808889232	1916	1916	1916	1916	110
227	20240809	151700	1808678472	1918	1918	1918	1918	0
228	20240809	151600	1808678472	1918	1918	1918	1918	10
229	20240809	151500	1808659292	1918	1918	1918	1918	141
230	20240809	151400	1808388854	1908	1917	1917	1908	15000
231	20240809	151300	1779705317	1920	1920	1920	1920	1411
232	20240809	151200	1776996197	1916	1916	1916	1916	0
233	20240809	151100	1776996197	1916	1919	1920	1916	576
234	20240809	151000	1775890614	1919	1919	1919	1919	1
235	20240809	150900	1775888695	1916	1919	1919	1916	1060
236	20240809	150800	1773856729	1919	1919	1919	1919	1
237	20240809	150700	1773854810	1919	1919	1919	1919	1
238	20240809	150600	1773852891	1916	1918	1918	1916	300
239	20240809	150500	1773278089	1916	1918	1919	1916	1432
240	20240809	150400	1770531299	1918	1918	1918	1918	1
241	20240809	150300	1770529381	1916	1918	1918	1916	24
242	20240809	150200	1770483355	1918	1918	1918	1918	1
243	20240809	150100	1770481437	1915	1917	1918	1915	1804
244	20240809	150000	1767023189	1917	1917	1917	1917	0
245	20240809	145900	1767023189	1917	1917	1917	1917	1
246	20240809	145800	1767021272	1914	1918	1918	1914	576
247	20240809	145700	1765918687	1915	1915	1918	1915	1132
248	20240809	145600	1763750063	1915	1916	1916	1915	802
249	20240809	145500	1762214180	1915	1916	1916	1915	1208
250	20240809	145400	1759899905	1916	1916	1916	1916	154
251	20240809	145300	1759604841	1917	1917	1917	1917	102
252	20240809	145200	1759409307	1916	1918	1918	1916	2672
253	20240809	145100	1754287034	1920	1920	1920	1920	0
254	20240809	145000	1754287034	1920	1920	1920	1920	10
255	20240809	144900	1754267834	1920	1919	1920	1919	3335
256	20240809	144800	1747864659	1919	1918	1920	1918	5013
257	20240809	144700	1738240051	1919	1919	1919	1919	0
258	20240809	144600	1738240051	1919	1919	1919	1919	5
259	20240809	144500	1738230456	1916	1919	1919	1916	2542
260	20240809	144400	1733357752	1920	1920	1920	1920	100
261	20240809	144300	1733165752	1920	1920	1920	1920	54
262	20240809	144200	1733062072	1920	1919	1920	1919	978
263	20240809	144100	1731184568	1919	1919	1919	1919	540
264	20240809	144000	1730148308	1919	1919	1919	1919	10
265	20240809	143900	1730129118	1916	1916	1916	1916	0
266	20240809	143800	1730129118	1916	1918	1918	1916	617
267	20240809	143700	1728946944	1918	1916	1918	1916	84
268	20240809	143600	1728785980	1916	1916	1916	1916	1
269	20240809	143500	1728784064	1916	1916	1916	1916	0
270	20240809	143400	1728784064	1916	1916	1916	1916	500
271	20240809	143300	1727826064	1916	1913	1916	1913	2001
272	20240809	143200	1723994108	1909	1909	1909	1909	10
273	20240809	143100	1723975018	1913	1913	1913	1913	1
274	20240809	143000	1723973105	1913	1912	1913	1912	683
275	20240809	142900	1722666710	1913	1913	1913	1913	1
276	20240809	142800	1722664797	1914	1914	1914	1914	116
277	20240809	142700	1722442773	1914	1913	1914	1913	1884
278	20240809	142600	1718838297	1913	1913	1913	1913	1770
279	20240809	142500	1715452287	1913	1913	1913	1913	730
280	20240809	142400	1714055797	1913	1913	1913	1913	2620
281	20240809	142300	1709043737	1914	1914	1914	1914	0
282	20240809	142200	1709043737	1914	1914	1914	1914	0
283	20240809	142100	1709043737	1914	1914	1914	1914	0
284	20240809	142000	1709043737	1914	1914	1914	1914	0
285	20240809	141900	1709043737	1914	1908	1914	1907	149
286	20240809	141800	1708759528	1906	1906	1906	1906	0
287	20240809	141700	1708759528	1906	1915	1915	1906	1008
288	20240809	141600	1706829343	1915	1915	1915	1915	0
289	20240809	141500	1706829343	1915	1915	1915	1915	0
290	20240809	141400	1706829343	1915	1915	1916	1915	3142
291	20240809	141300	1700812411	1915	1913	1915	1913	434
292	20240809	141200	1699981823	1914	1914	1914	1914	0
293	20240809	141100	1699981823	1914	1914	1914	1914	0
294	20240809	141000	1699981823	1914	1904	1914	1904	723
295	20240809	140900	1698599623	1913	1913	1913	1904	71
296	20240809	140800	1698463890	1913	1904	1913	1903	1632
297	20240809	140700	1695353610	1903	1909	1909	1903	15281
298	20240809	140600	1666226179	1909	1909	1909	1909	2027
299	20240809	140500	1662356636	1909	1909	1909	1909	0
300	20240809	140400	1662356636	1909	1909	1909	1909	51
301	20240809	140300	1662259277	1909	1914	1914	1909	16425
302	20240809	140200	1630884658	1914	1915	1915	1914	21
303	20240809	140100	1630844462	1915	1915	1915	1915	0
304	20240809	140000	1630844462	1915	1915	1915	1915	0
305	20240809	135900	1630844462	1915	1915	1915	1915	0
306	20240809	135800	1630844462	1915	1915	1915	1914	202
307	20240809	135700	1630457633	1915	1914	1915	1914	6
308	20240809	135600	1630446148	1914	1914	1914	1914	6
309	20240809	135500	1630434664	1912	1914	1914	1912	1050
310	20240809	135400	1628426217	1914	1914	1914	1913	143
311	20240809	135300	1628152644	1915	1915	1915	1915	1
312	20240809	135200	1628150729	1913	1915	1915	1913	319
313	20240809	135100	1627540282	1913	1916	1916	1913	137
314	20240809	135000	1627277805	1916	1916	1916	1916	4
315	20240809	134900	1627270141	1916	1913	1916	1913	3
316	20240809	134800	1627264396	1912	1915	1915	1912	10651
317	20240809	134700	1606880197	1915	1915	1915	1915	0
318	20240809	134600	1606880197	1915	1915	1915	1915	1600
319	20240809	134500	1603816197	1915	1915	1915	1915	106
320	20240809	134400	1603613207	1915	1915	1915	1915	671
321	20240809	134300	1602328242	1918	1918	1918	1915	1712
322	20240809	134200	1599049750	1915	1919	1919	1915	9715
323	20240809	134100	1580421453	1920	1920	1920	1919	2183
324	20240809	134000	1576230094	1920	1922	1922	1920	1920
325	20240809	133900	1572542992	1921	1921	1921	1921	0
326	20240809	133800	1572542992	1921	1921	1921	1921	472
327	20240809	133700	1571636280	1924	1924	1924	1924	81
328	20240809	133600	1571480436	1924	1924	1924	1924	5
329	20240809	133500	1571470816	1924	1924	1924	1924	10
330	20240809	133400	1571451576	1920	1922	1922	1920	512
331	20240809	133300	1570467522	1922	1922	1925	1922	1802
332	20240809	133200	1567004075	1921	1921	1921	1921	327
333	20240809	133100	1566375908	1921	1922	1922	1921	53
334	20240809	133000	1566274043	1922	1922	1922	1922	5
335	20240809	132900	1566264433	1922	1920	1922	1920	16
336	20240809	132800	1566233691	1922	1919	1922	1919	1497
337	20240809	132700	1563358711	1920	1922	1922	1920	4911
338	20240809	132600	1553926515	1922	1923	1923	1922	1399
339	20240809	132500	1551236656	1926	1926	1926	1926	1
340	20240809	132400	1551234730	1928	1924	1928	1923	7407
341	20240809	132300	1536985569	1930	1930	1930	1930	1
342	20240809	132200	1536983639	1925	1925	1925	1925	24
343	20240809	132100	1536937439	1924	1924	1926	1924	227
344	20240809	132000	1536500381	1926	1929	1929	1926	251
345	20240809	131900	1536016945	1933	1934	1934	1933	15317
346	20240809	131800	1506408184	1933	1933	1933	1933	1455
347	20240809	131700	1503595669	1933	1933	1933	1933	1002
348	20240809	131600	1501658803	1934	1934	1934	1934	2
349	20240809	131500	1501654935	1934	1934	1934	1934	1
350	20240809	131400	1501653001	1934	1934	1934	1934	0
351	20240809	131300	1501653001	1934	1929	1934	1928	2891
352	20240809	131200	1496074393	1929	1929	1929	1929	8
353	20240809	131100	1496058961	1929	1929	1929	1929	1000
354	20240809	131000	1494129961	1929	1929	1929	1929	300
355	20240809	130900	1493551261	1929	1930	1930	1929	1100
356	20240809	130800	1491429261	1930	1930	1930	1930	0
357	20240809	130700	1491429261	1930	1930	1930	1930	25
358	20240809	130600	1491381011	1928	1928	1928	1928	2
359	20240809	130500	1491377155	1929	1929	1929	1929	134
360	20240809	130400	1491118669	1929	1935	1935	1929	25
361	20240809	130300	1491070426	1935	1929	1935	1929	2292
362	20240809	130200	1486645513	1929	1929	1929	1929	0
363	20240809	130100	1486645513	1929	1929	1929	1929	0
364	20240809	130000	1486645513	1929	1929	1929	1929	1
365	20240809	125900	1486643584	1923	1923	1923	1923	0
366	20240809	125800	1486643584	1923	1924	1924	1923	200
367	20240809	125700	1486258889	1925	1925	1925	1925	521
368	20240809	125600	1485255964	1925	1926	1926	1925	3620
369	20240809	125500	1478284545	1926	1927	1927	1926	995
370	20240809	125400	1476367209	1927	1927	1927	1927	83
371	20240809	125300	1476207268	1930	1930	1930	1930	0
372	20240809	125200	1476207268	1930	1930	1930	1930	0
373	20240809	125100	1476207268	1930	1927	1930	1927	203
374	20240809	125000	1475816078	1930	1930	1930	1930	5
375	20240809	124900	1475806428	1930	1930	1930	1930	0
376	20240809	124800	1475806428	1930	1930	1930	1930	300
377	20240809	124700	1475227428	1926	1926	1926	1926	500
378	20240809	124600	1474264428	1929	1929	1929	1929	685
379	20240809	124500	1472943063	1929	1929	1929	1929	16
380	20240809	124400	1472912199	1929	1926	1929	1926	520
381	20240809	124300	1471910676	1926	1926	1926	1926	46
382	20240809	124200	1471822080	1926	1926	1926	1926	0
383	20240809	124100	1471822080	1926	1926	1926	1926	22
384	20240809	124000	1471779708	1925	1926	1926	1925	630
385	20240809	123900	1470566426	1926	1928	1929	1926	1236
386	20240809	123800	1468183512	1928	1928	1928	1928	0
387	20240809	123700	1468183512	1928	1928	1928	1928	100
388	20240809	123600	1467990712	1928	1928	1928	1928	250
389	20240809	123500	1467508712	1929	1929	1929	1929	1000
390	20240809	123400	1465579712	1928	1928	1928	1928	0
391	20240809	123300	1465579712	1928	1928	1928	1928	2
392	20240809	123200	1465575856	1928	1928	1928	1928	0
393	20240809	123100	1465575856	1928	1928	1928	1928	0
394	20240809	123000	1465575856	1928	1928	1928	1928	0
395	20240809	122900	1465575856	1928	1928	1928	1928	170
396	20240809	122800	1465248096	1928	1928	1928	1928	213
397	20240809	122700	1464837432	1929	1930	1930	1929	2414
398	20240809	122600	1460179526	1930	1929	1930	1929	251
399	20240809	122500	1459695097	1930	1930	1930	1930	14
400	20240809	122400	1459668077	1930	1930	1930	1930	1
401	20240809	122300	1459666147	1929	1929	1929	1929	50
402	20240809	122200	1459569697	1930	1930	1930	1930	1
403	20240809	122100	1459567767	1930	1930	1930	1930	847
404	20240809	122000	1457933057	1929	1929	1929	1929	50
405	20240809	121900	1457836607	1929	1929	1929	1929	74
406	20240809	121800	1457693861	1930	1930	1930	1930	241
407	20240809	121700	1457228731	1930	1930	1930	1930	0
408	20240809	121600	1457228731	1930	1930	1930	1930	900
409	20240809	121500	1455491731	1934	1934	1934	1934	0
410	20240809	121400	1455491731	1934	1930	1934	1930	382
411	20240809	121300	1454754463	1930	1930	1930	1930	0
412	20240809	121200	1454754463	1930	1930	1930	1930	0
413	20240809	121100	1454754463	1930	1930	1930	1930	2
414	20240809	121000	1454750603	1930	1930	1930	1930	901
415	20240809	120900	1453011673	1930	1930	1930	1930	0
416	20240809	120800	1453011673	1930	1930	1930	1930	4
417	20240809	120700	1453003953	1930	1930	1930	1930	0
418	20240809	120600	1453003953	1930	1929	1930	1929	43
419	20240809	120500	1452920964	1930	1930	1930	1930	986
420	20240809	120400	1451017984	1930	1930	1930	1930	0
421	20240809	120300	1451017984	1930	1933	1933	1930	11
422	20240809	120200	1450996750	1930	1930	1930	1930	174
423	20240809	120100	1450660930	1932	1932	1932	1932	0
424	20240809	120000	1450660930	1932	1932	1932	1932	0
425	20240809	115900	1450660930	1932	1932	1932	1932	0
426	20240809	115800	1450660930	1932	1932	1932	1932	58
427	20240809	115700	1450548874	1932	1932	1932	1932	42
428	20240809	115600	1450467730	1930	1930	1930	1930	1200
429	20240809	115500	1448151730	1930	1930	1930	1930	0
430	20240809	115400	1448151730	1930	1930	1933	1930	2310
431	20240809	115300	1443689530	1930	1930	1930	1930	0
432	20240809	115200	1443689530	1930	1930	1930	1930	0
433	20240809	115100	1443689530	1930	1933	1933	1930	423
434	20240809	115000	1442871892	1929	1929	1929	1929	729
435	20240809	114900	1441465651	1929	1929	1930	1929	3019
436	20240809	114800	1435639972	1930	1930	1930	1930	0
437	20240809	114700	1435639972	1930	1930	1930	1930	1603
438	20240809	114600	1432546182	1930	1930	1930	1930	3978
439	20240809	114500	1424868642	1930	1931	1931	1930	1718
440	20240809	114400	1421552681	1931	1931	1931	1931	0
441	20240809	114300	1421552681	1931	1931	1931	1931	2000
442	20240809	114200	1417690681	1931	1931	1931	1931	152
443	20240809	114100	1417397169	1938	1938	1938	1938	1
444	20240809	114000	1417395231	1938	1938	1938	1935	512
445	20240809	113900	1416402984	1938	1933	1938	1933	2053
446	20240809	113800	1412434285	1931	1931	1931	1931	0
447	20240809	113700	1412434285	1931	1933	1933	1931	5056
448	20240809	113600	1402663651	1933	1938	1938	1933	1027
449	20240809	113500	1400676960	1938	1938	1938	1938	1500
450	20240809	113400	1397769960	1938	1938	1938	1938	2088
451	20240809	113300	1393723416	1938	1938	1938	1938	451
452	20240809	113200	1392849378	1935	1935	1937	1935	4057
453	20240809	113100	1384992473	1935	1935	1936	1935	5236
454	20240809	113000	1374856674	1931	1931	1931	1931	0
455	20240809	112900	1374856674	1931	1931	1931	1931	250
456	20240809	112800	1374373924	1935	1935	1935	1934	2215
457	20240809	112700	1370088149	1935	1933	1935	1933	201
458	20240809	112600	1369699336	1930	1930	1930	1930	3
459	20240809	112500	1369693546	1929	1929	1929	1929	5
460	20240809	112400	1369683901	1935	1936	1936	1935	1050
461	20240809	112300	1367652101	1936	1934	1936	1934	4003
462	20240809	112200	1359907820	1928	1928	1928	1928	300
463	20240809	112100	1359329420	1927	1928	1928	1927	6000
464	20240809	112000	1347766972	1935	1928	1935	1928	2212
465	20240809	111900	1343498229	1935	1937	1937	1935	3737
466	20240809	111800	1336260072	1935	1935	1937	1935	6303
467	20240809	111700	1324063712	1935	1927	1935	1927	10266
468	20240809	111600	1304239066	1926	1925	1927	1925	1808
469	20240809	111500	1300756977	1925	1923	1925	1923	5116
470	20240809	111400	1290912052	1923	1920	1923	1920	2291
471	20240809	111300	1286513329	1920	1920	1920	1920	2304
472	20240809	111200	1282089649	1918	1918	1918	1918	1442
473	20240809	111100	1279323893	1918	1920	1921	1918	11139
474	20240809	111000	1257943896	1920	1919	1920	1919	2629
475	20240809	110900	1252896855	1919	1920	1920	1919	7440
476	20240809	110800	1238617495	1920	1920	1920	1920	4010
477	20240809	110700	1230918295	1920	1919	1920	1919	4051
478	20240809	110600	1223140426	1919	1920	1921	1919	3412
479	20240809	110500	1216588062	1920	1920	1920	1920	247
480	20240809	110400	1216113822	1920	1920	1920	1920	2175
481	20240809	110300	1211937822	1920	1920	1922	1920	18054
482	20240809	110200	1177274115	1924	1922	1924	1922	1010
483	20240809	110100	1175332375	1920	1920	1920	1920	660
484	20240809	110000	1174065175	1922	1922	1922	1922	0
485	20240809	105900	1174065175	1922	1921	1922	1921	186
486	20240809	105800	1173707784	1920	1919	1920	1919	170
487	20240809	105700	1173381428	1920	1921	1923	1919	2118
488	20240809	105600	1169314745	1920	1920	1920	1920	2133
489	20240809	105500	1165219385	1920	1920	1920	1918	3180
490	20240809	105400	1159115733	1919	1923	1923	1919	2002
491	20240809	105300	1155273821	1925	1925	1925	1920	2455
492	20240809	105200	1150557999	1925	1920	1925	1919	1167
493	20240809	105100	1148315961	1920	1918	1920	1918	1938
494	20240809	105000	1144596523	1920	1920	1920	1916	457
495	20240809	104900	1143720657	1920	1925	1925	1915	11105
496	20240809	104800	1122408324	1920	1925	1925	1920	6130
497	20240809	104700	1110638419	1920	1920	1925	1919	11668
498	20240809	104600	1088232089	1918	1919	1925	1918	5254
499	20240809	104500	1078137153	1918	1918	1929	1917	45240
500	20240809	104400	991380434	1918	1926	1931	1918	14585
501	20240809	104300	963370067	1921	1927	1935	1920	15334
502	20240809	104200	933829573	1927	1957	1957	1913	62714
503	20240809	104100	812810486	1961	1916	1985	1916	152025
504	20240809	104000	516452081	1916	1916	1916	1916	0
505	20240809	103900	516452081	1916	1916	1916	1916	25
506	20240809	103800	516404181	1920	1920	1920	1920	0
507	20240809	103700	516404181	1920	1920	1920	1915	32
508	20240809	103600	516342891	1915	1915	1915	1915	2650
509	20240809	103500	511268141	1915	1915	1915	1915	314
510	20240809	103400	510666831	1915	1915	1915	1915	0
511	20240809	103300	510666831	1915	1919	1919	1915	8559
512	20240809	103200	494254254	1920	1920	1920	1920	0
513	20240809	103100	494254254	1920	1920	1920	1920	0
514	20240809	103000	494254254	1920	1920	1920	1920	0
515	20240809	102900	494254254	1920	1920	1920	1920	0
516	20240809	102800	494254254	1920	1920	1920	1920	54
517	20240809	102700	494150574	1920	1920	1920	1920	0
518	20240809	102600	494150574	1920	1920	1920	1920	0
519	20240809	102500	494150574	1920	1920	1920	1920	1
520	20240809	102400	494148654	1923	1923	1923	1923	5
521	20240809	102300	494139039	1923	1923	1923	1923	0
522	20240809	102200	494139039	1923	1923	1923	1923	0
523	20240809	102100	494139039	1923	1915	1923	1915	5000
524	20240809	102000	484548628	1915	1915	1915	1915	0
525	20240809	101900	484548628	1915	1915	1915	1915	1454
526	20240809	101800	481764218	1915	1915	1915	1915	1209
527	20240809	101700	479448983	1915	1915	1915	1915	1791
528	20240809	101600	476019218	1917	1912	1917	1912	4435
529	20240809	101500	467537053	1912	1912	1912	1912	1000
530	20240809	101400	465625053	1909	1912	1912	1909	7217
531	20240809	101300	451833284	1912	1912	1912	1912	1853
532	20240809	101200	448290348	1912	1917	1917	1912	3511
533	20240809	101100	441569603	1925	1924	1927	1924	5400
534	20240809	101000	431175386	1925	1920	1925	1920	2004
535	20240809	100900	427323827	1920	1919	1920	1919	1000
536	20240809	100800	425403926	1920	1920	1920	1920	0
537	20240809	100700	425403926	1920	1916	1920	1914	4001
538	20240809	100600	417743005	1917	1917	1917	1917	80
539	20240809	100500	417589645	1920	1920	1920	1920	3244
540	20240809	100400	411361165	1920	1915	1920	1915	100
541	20240809	100300	411169660	1920	1920	1920	1920	501
542	20240809	100200	410207740	1920	1914	1920	1914	74
543	20240809	100100	410066074	1914	1920	1920	1914	3610
544	20240809	100000	403140825	1918	1918	1918	1918	1
545	20240809	095900	403138907	1920	1920	1920	1920	0
546	20240809	095800	403138907	1920	1920	1920	1920	1158
547	20240809	095700	400915547	1920	1920	1920	1920	5000
548	20240809	095600	391315547	1920	1920	1921	1920	1760
549	20240809	095500	387936272	1920	1920	1925	1920	5927
550	20240809	095400	376552132	1920	1921	1921	1920	823
551	20240809	095300	374971916	1927	1927	1927	1927	15
552	20240809	095200	374943011	1925	1925	1925	1925	1971
553	20240809	095100	371148836	1921	1925	1925	1921	4
554	20240809	095000	371141144	1923	1922	1923	1922	72
555	20240809	094900	371002693	1920	1920	1920	1920	39
556	20240809	094800	370927813	1920	1920	1920	1920	1000
557	20240809	094700	369007813	1920	1919	1920	1919	2998
558	20240809	094600	363252153	1914	1914	1914	1914	0
559	20240809	094500	363252153	1914	1915	1915	1914	961
560	20240809	094400	361412538	1920	1920	1920	1920	10
561	20240809	094300	361393338	1920	1920	1920	1920	2
562	20240809	094200	361389498	1920	1920	1923	1920	2002
563	20240809	094100	357545653	1920	1920	1920	1920	300
564	20240809	094000	356969653	1915	1920	1920	1914	4056
565	20240809	093900	349201389	1920	1920	1920	1913	2024
566	20240809	093800	345318331	1925	1924	1925	1920	289
567	20240809	093700	344763292	1928	1928	1928	1923	1874
568	20240809	093600	341151565	1928	1927	1928	1927	128
569	20240809	093500	340904834	1927	1927	1927	1927	127
570	20240809	093400	340660105	1927	1920	1927	1920	490
571	20240809	093300	339717887	1923	1923	1923	1923	66
572	20240809	093200	339590969	1923	1919	1923	1917	487
573	20240809	093100	338654743	1920	1920	1920	1920	1
574	20240809	093000	338652823	1923	1922	1928	1922	3992
575	20240809	092900	330963152	1910	1915	1925	1910	4010
576	20240809	092800	323271457	1915	1915	1920	1915	7320
577	20240809	092700	309247842	1905	1907	1907	1905	4073
578	20240809	092600	301485100	1906	1909	1911	1906	4559
579	20240809	092500	292783579	1909	1912	1912	1909	3284
580	20240809	092400	286508845	1917	1917	1917	1917	1
581	20240809	092300	286506928	1920	1920	1920	1920	0
582	20240809	092200	286506928	1920	1915	1920	1915	6460
583	20240809	092100	274123728	1915	1915	1915	1915	3000
584	20240809	092000	268378728	1909	1911	1915	1909	6609
585	20240809	091900	255732659	1915	1911	1915	1909	4466
586	20240809	091800	247201818	1915	1912	1915	1912	6427
587	20240809	091700	234903118	1920	1915	1920	1915	4583
588	20240809	091600	226118758	1914	1911	1920	1911	12002
589	20240809	091500	203164918	1910	1920	1920	1910	10655
590	20240809	091400	182811459	1910	1920	1920	1910	461
591	20240809	091300	181929339	1920	1917	1920	1909	3467
592	20240809	091200	175277663	1908	1917	1917	1908	2576
593	20240809	091100	170349437	1915	1917	1920	1915	8333
594	20240809	091000	154366105	1920	1920	1930	1920	4163
595	20240809	090900	146349520	1920	1925	1925	1920	4518
596	20240809	090800	137666279	1925	1929	1929	1925	2581
597	20240809	090700	132693088	1930	1919	1930	1919	9110
598	20240809	090600	115150793	1920	1916	1924	1916	18427
599	20240809	090500	79786006	1917	1919	1919	1917	2662
600	20240809	090400	74678028	1919	1915	1919	1909	2104
601	20240809	090300	70650079	1901	1915	1915	1901	3931
602	20240809	090200	63122494	1919	1900	1919	1896	5073
603	20240809	090100	53424088	1886	1907	1907	1885	2710
604	20240809	090000	48283187	1885	1880	1911	1880	25648