KissMeData/362990/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	211900	67621241	1923	1923	1923	1923	247
3	20240829	211800	67621241	1923	1923	1923	1923	0
4	20240829	211700	67621241	1923	1923	1923	1923	0
5	20240829	211600	67621241	1923	1923	1923	1923	0
6	20240829	211500	67621241	1923	1923	1923	1923	0
7	20240829	211400	67621241	1923	1923	1923	1923	0
8	20240829	211300	67621241	1923	1923	1923	1923	0
9	20240829	211200	67621241	1923	1923	1923	1923	0
10	20240829	211100	67621241	1923	1923	1923	1923	0
11	20240829	211000	67621241	1923	1923	1923	1923	0
12	20240829	210900	67621241	1923	1923	1923	1923	0
13	20240829	210800	67621241	1923	1923	1923	1923	0
14	20240829	210700	67621241	1923	1923	1923	1923	0
15	20240829	210600	67621241	1923	1923	1923	1923	0
16	20240829	210500	67621241	1923	1923	1923	1923	0
17	20240829	210400	67621241	1923	1923	1923	1923	0
18	20240829	210300	67621241	1923	1923	1923	1923	0
19	20240829	210200	67621241	1923	1923	1923	1923	0
20	20240829	210100	67621241	1923	1923	1923	1923	0
21	20240829	210000	67621241	1923	1923	1923	1923	0
22	20240829	205900	67621241	1923	1923	1923	1923	0
23	20240829	205800	67621241	1923	1923	1923	1923	0
24	20240829	205700	67621241	1923	1923	1923	1923	0
25	20240829	205600	67621241	1923	1923	1923	1923	0
26	20240829	205500	67621241	1923	1923	1923	1923	0
27	20240829	205400	67621241	1923	1923	1923	1923	0
28	20240829	205300	67621241	1923	1923	1923	1923	0
29	20240829	205200	67621241	1923	1923	1923	1923	0
30	20240829	205100	67621241	1923	1923	1923	1923	0
31	20240829	205000	67621241	1923	1923	1923	1923	0
32	20240829	204900	67621241	1923	1923	1923	1923	247
33	20240829	204800	67621241	1923	1923	1923	1923	0
34	20240829	204700	67621241	1923	1923	1923	1923	0
35	20240829	204600	67621241	1923	1923	1923	1923	0
36	20240829	204500	67621241	1923	1923	1923	1923	0
37	20240829	204400	67621241	1923	1923	1923	1923	0
38	20240829	204300	67621241	1923	1923	1923	1923	0
39	20240829	204200	67621241	1923	1923	1923	1923	0
40	20240829	204100	67621241	1923	1923	1923	1923	0
41	20240829	204000	67621241	1923	1923	1923	1923	0
42	20240829	203900	67621241	1923	1923	1923	1923	0
43	20240829	203800	67621241	1923	1923	1923	1923	0
44	20240829	203700	67621241	1923	1923	1923	1923	0
45	20240829	203600	67621241	1923	1923	1923	1923	0
46	20240829	203500	67621241	1923	1923	1923	1923	0
47	20240829	203400	67621241	1923	1923	1923	1923	0
48	20240829	203300	67621241	1923	1923	1923	1923	0
49	20240829	203200	67621241	1923	1923	1923	1923	0
50	20240829	203100	67621241	1923	1923	1923	1923	0
51	20240829	203000	67621241	1923	1923	1923	1923	0
52	20240829	202900	67621241	1923	1923	1923	1923	0
53	20240829	202800	67621241	1923	1923	1923	1923	0
54	20240829	202700	67621241	1923	1923	1923	1923	0
55	20240829	202600	67621241	1923	1923	1923	1923	0
56	20240829	202500	67621241	1923	1923	1923	1923	0
57	20240829	202400	67621241	1923	1923	1923	1923	0
58	20240829	202300	67621241	1923	1923	1923	1923	0
59	20240829	202200	67621241	1923	1923	1923	1923	0
60	20240829	202100	67621241	1923	1923	1923	1923	0
61	20240829	202000	67621241	1923	1923	1923	1923	0
62	20240829	201900	67621241	1923	1923	1923	1923	247
63	20240829	201800	67621241	1923	1923	1923	1923	0
64	20240829	201700	67621241	1923	1923	1923	1923	0
65	20240829	201600	67621241	1923	1923	1923	1923	0
66	20240829	201500	67621241	1923	1923	1923	1923	0
67	20240829	201400	67621241	1923	1923	1923	1923	0
68	20240829	201300	67621241	1923	1923	1923	1923	0
69	20240829	201200	67621241	1923	1923	1923	1923	0
70	20240829	201100	67621241	1923	1923	1923	1923	0
71	20240829	201000	67621241	1923	1923	1923	1923	0
72	20240829	200900	67621241	1923	1923	1923	1923	0
73	20240829	200800	67621241	1923	1923	1923	1923	0
74	20240829	200700	67621241	1923	1923	1923	1923	0
75	20240829	200600	67621241	1923	1923	1923	1923	0
76	20240829	200500	67621241	1923	1923	1923	1923	0
77	20240829	200400	67621241	1923	1923	1923	1923	0
78	20240829	200300	67621241	1923	1923	1923	1923	0
79	20240829	200200	67621241	1923	1923	1923	1923	0
80	20240829	200100	67621241	1923	1923	1923	1923	0
81	20240829	200000	67621241	1923	1923	1923	1923	0
82	20240829	195900	67621241	1923	1923	1923	1923	0
83	20240829	195800	67621241	1923	1923	1923	1923	0
84	20240829	195700	67621241	1923	1923	1923	1923	0
85	20240829	195600	67621241	1923	1923	1923	1923	0
86	20240829	195500	67621241	1923	1923	1923	1923	0
87	20240829	195400	67621241	1923	1923	1923	1923	0
88	20240829	195300	67621241	1923	1923	1923	1923	0
89	20240829	195200	67621241	1923	1923	1923	1923	0
90	20240829	195100	67621241	1923	1923	1923	1923	0
91	20240829	195000	67621241	1923	1923	1923	1923	0
92	20240829	194900	67621241	1923	1923	1923	1923	247
93	20240829	194800	67621241	1923	1923	1923	1923	0
94	20240829	194700	67621241	1923	1923	1923	1923	0
95	20240829	194600	67621241	1923	1923	1923	1923	0
96	20240829	194500	67621241	1923	1923	1923	1923	0
97	20240829	194400	67621241	1923	1923	1923	1923	0
98	20240829	194300	67621241	1923	1923	1923	1923	0
99	20240829	194200	67621241	1923	1923	1923	1923	0
100	20240829	194100	67621241	1923	1923	1923	1923	0
101	20240829	194000	67621241	1923	1923	1923	1923	0
102	20240829	193900	67621241	1923	1923	1923	1923	0
103	20240829	193800	67621241	1923	1923	1923	1923	0
104	20240829	193700	67621241	1923	1923	1923	1923	0
105	20240829	193600	67621241	1923	1923	1923	1923	0
106	20240829	193500	67621241	1923	1923	1923	1923	0
107	20240829	193400	67621241	1923	1923	1923	1923	0
108	20240829	193300	67621241	1923	1923	1923	1923	0
109	20240829	193200	67621241	1923	1923	1923	1923	0
110	20240829	193100	67621241	1923	1923	1923	1923	0
111	20240829	193000	67621241	1923	1923	1923	1923	0
112	20240829	192900	67621241	1923	1923	1923	1923	0
113	20240829	192800	67621241	1923	1923	1923	1923	0
114	20240829	192700	67621241	1923	1923	1923	1923	0
115	20240829	192600	67621241	1923	1923	1923	1923	0
116	20240829	192500	67621241	1923	1923	1923	1923	0
117	20240829	192400	67621241	1923	1923	1923	1923	0
118	20240829	192300	67621241	1923	1923	1923	1923	0
119	20240829	192200	67621241	1923	1923	1923	1923	0
120	20240829	192100	67621241	1923	1923	1923	1923	0
121	20240829	192000	67621241	1923	1923	1923	1923	0
122	20240829	191900	67621241	1923	1923	1923	1923	247
123	20240829	191800	67621241	1923	1923	1923	1923	0
124	20240829	191700	67621241	1923	1923	1923	1923	0
125	20240829	191600	67621241	1923	1923	1923	1923	0
126	20240829	191500	67621241	1923	1923	1923	1923	0
127	20240829	191400	67621241	1923	1923	1923	1923	0
128	20240829	191300	67621241	1923	1923	1923	1923	0
129	20240829	191200	67621241	1923	1923	1923	1923	0
130	20240829	191100	67621241	1923	1923	1923	1923	0
131	20240829	191000	67621241	1923	1923	1923	1923	0
132	20240829	190900	67621241	1923	1923	1923	1923	0
133	20240829	190800	67621241	1923	1923	1923	1923	0
134	20240829	190700	67621241	1923	1923	1923	1923	0
135	20240829	190600	67621241	1923	1923	1923	1923	0
136	20240829	190500	67621241	1923	1923	1923	1923	0
137	20240829	190400	67621241	1923	1923	1923	1923	0
138	20240829	190300	67621241	1923	1923	1923	1923	0
139	20240829	190200	67621241	1923	1923	1923	1923	0
140	20240829	190100	67621241	1923	1923	1923	1923	0
141	20240829	190000	67621241	1923	1923	1923	1923	0
142	20240829	185900	67621241	1923	1923	1923	1923	0
143	20240829	185800	67621241	1923	1923	1923	1923	0
144	20240829	185700	67621241	1923	1923	1923	1923	0
145	20240829	185600	67621241	1923	1923	1923	1923	0
146	20240829	185500	67621241	1923	1923	1923	1923	0
147	20240829	185400	67621241	1923	1923	1923	1923	0
148	20240829	185300	67621241	1923	1923	1923	1923	0
149	20240829	185200	67621241	1923	1923	1923	1923	0
150	20240829	185100	67621241	1923	1923	1923	1923	0
151	20240829	185000	67621241	1923	1923	1923	1923	0
152	20240829	184900	67621241	1923	1923	1923	1923	247
153	20240829	184800	67621241	1923	1923	1923	1923	0
154	20240829	184700	67621241	1923	1923	1923	1923	0
155	20240829	184600	67621241	1923	1923	1923	1923	0
156	20240829	184500	67621241	1923	1923	1923	1923	0
157	20240829	184400	67621241	1923	1923	1923	1923	0
158	20240829	184300	67621241	1923	1923	1923	1923	0
159	20240829	184200	67621241	1923	1923	1923	1923	0
160	20240829	184100	67621241	1923	1923	1923	1923	0
161	20240829	184000	67621241	1923	1923	1923	1923	0
162	20240829	183900	67621241	1923	1923	1923	1923	0
163	20240829	183800	67621241	1923	1923	1923	1923	0
164	20240829	183700	67621241	1923	1923	1923	1923	0
165	20240829	183600	67621241	1923	1923	1923	1923	0
166	20240829	183500	67621241	1923	1923	1923	1923	0
167	20240829	183400	67621241	1923	1923	1923	1923	0
168	20240829	183300	67621241	1923	1923	1923	1923	0
169	20240829	183200	67621241	1923	1923	1923	1923	0
170	20240829	183100	67621241	1923	1923	1923	1923	0
171	20240829	183000	67621241	1923	1923	1923	1923	0
172	20240829	182900	67621241	1923	1923	1923	1923	0
173	20240829	182800	67621241	1923	1923	1923	1923	0
174	20240829	182700	67621241	1923	1923	1923	1923	0
175	20240829	182600	67621241	1923	1923	1923	1923	0
176	20240829	182500	67621241	1923	1923	1923	1923	0
177	20240829	182400	67621241	1923	1923	1923	1923	0
178	20240829	182300	67621241	1923	1923	1923	1923	0
179	20240829	182200	67621241	1923	1923	1923	1923	0
180	20240829	182100	67621241	1923	1923	1923	1923	0
181	20240829	182000	67621241	1923	1923	1923	1923	0
182	20240829	181900	67621241	1923	1923	1923	1923	247
183	20240829	181800	67621241	1923	1923	1923	1923	0
184	20240829	181700	67621241	1923	1923	1923	1923	0
185	20240829	181600	67621241	1923	1923	1923	1923	0
186	20240829	181500	67621241	1923	1923	1923	1923	0
187	20240829	181400	67621241	1923	1923	1923	1923	0
188	20240829	181300	67621241	1923	1923	1923	1923	0
189	20240829	181200	67621241	1923	1923	1923	1923	0
190	20240829	181100	67621241	1923	1923	1923	1923	0
191	20240829	181000	67621241	1923	1923	1923	1923	0
192	20240829	180900	67621241	1923	1923	1923	1923	0
193	20240829	180800	67621241	1923	1923	1923	1923	0
194	20240829	180700	67621241	1923	1923	1923	1923	0
195	20240829	180600	67621241	1923	1923	1923	1923	0
196	20240829	180500	67621241	1923	1923	1923	1923	0
197	20240829	180400	67621241	1923	1923	1923	1923	0
198	20240829	180300	67621241	1923	1923	1923	1923	0
199	20240829	180200	67621241	1923	1923	1923	1923	0
200	20240829	180100	67621241	1923	1923	1923	1923	0
201	20240829	180000	67621241	1923	1923	1923	1923	0
202	20240829	175900	67621241	1923	1923	1923	1923	0
203	20240829	175800	67621241	1923	1923	1923	1923	0
204	20240829	175700	67621241	1923	1923	1923	1923	0
205	20240829	175600	67621241	1923	1923	1923	1923	0
206	20240829	175500	67621241	1923	1923	1923	1923	0
207	20240829	175400	67621241	1923	1923	1923	1923	0
208	20240829	175300	67621241	1923	1923	1923	1923	0
209	20240829	175200	67621241	1923	1923	1923	1923	0
210	20240829	175100	67621241	1923	1923	1923	1923	0
211	20240829	175000	67621241	1923	1923	1923	1923	0
212	20240829	174900	67621241	1923	1923	1923	1923	247
213	20240829	174800	67621241	1923	1923	1923	1923	0
214	20240829	174700	67621241	1923	1923	1923	1923	0
215	20240829	174600	67621241	1923	1923	1923	1923	0
216	20240829	174500	67621241	1923	1923	1923	1923	0
217	20240829	174400	67621241	1923	1923	1923	1923	0
218	20240829	174300	67621241	1923	1923	1923	1923	0
219	20240829	174200	67621241	1923	1923	1923	1923	0
220	20240829	174100	67621241	1923	1923	1923	1923	0
221	20240829	174000	67621241	1923	1923	1923	1923	0
222	20240829	173900	67621241	1923	1923	1923	1923	0
223	20240829	173800	67621241	1923	1923	1923	1923	0
224	20240829	173700	67621241	1923	1923	1923	1923	0
225	20240829	173600	67621241	1923	1923	1923	1923	0
226	20240829	173500	67621241	1923	1923	1923	1923	0
227	20240829	173400	67621241	1923	1923	1923	1923	0
228	20240829	173300	67621241	1923	1923	1923	1923	0
229	20240829	173200	67621241	1923	1923	1923	1923	0
230	20240829	173100	67621241	1923	1923	1923	1923	0
231	20240829	173000	67621241	1923	1923	1923	1923	0
232	20240829	172900	67621241	1923	1923	1923	1923	0
233	20240829	172800	67621241	1923	1923	1923	1923	0
234	20240829	172700	67621241	1923	1923	1923	1923	0
235	20240829	172600	67621241	1923	1923	1923	1923	0
236	20240829	172500	67621241	1923	1923	1923	1923	0
237	20240829	172400	67621241	1923	1923	1923	1923	0
238	20240829	172300	67621241	1923	1923	1923	1923	0
239	20240829	172200	67621241	1923	1923	1923	1923	0
240	20240829	172100	67621241	1923	1923	1923	1923	0
241	20240829	172000	67621241	1923	1923	1923	1923	0
242	20240829	171900	67621241	1923	1923	1923	1923	247
243	20240829	171800	67621241	1923	1923	1923	1923	0
244	20240829	171700	67621241	1923	1923	1923	1923	0
245	20240829	171600	67621241	1923	1923	1923	1923	0
246	20240829	171500	67621241	1923	1923	1923	1923	0
247	20240829	171400	67621241	1923	1923	1923	1923	0
248	20240829	171300	67621241	1923	1923	1923	1923	0
249	20240829	171200	67621241	1923	1923	1923	1923	0
250	20240829	171100	67621241	1923	1923	1923	1923	0
251	20240829	171000	67621241	1923	1923	1923	1923	0
252	20240829	170900	67621241	1923	1923	1923	1923	0
253	20240829	170800	67621241	1923	1923	1923	1923	0
254	20240829	170700	67621241	1923	1923	1923	1923	0
255	20240829	170600	67621241	1923	1923	1923	1923	0
256	20240829	170500	67621241	1923	1923	1923	1923	0
257	20240829	170400	67621241	1923	1923	1923	1923	0
258	20240829	170300	67621241	1923	1923	1923	1923	0
259	20240829	170200	67621241	1923	1923	1923	1923	0
260	20240829	170100	67621241	1923	1923	1923	1923	0
261	20240829	170000	67621241	1923	1923	1923	1923	0
262	20240829	165900	67621241	1923	1923	1923	1923	0
263	20240829	165800	67621241	1923	1923	1923	1923	0
264	20240829	165700	67621241	1923	1923	1923	1923	0
265	20240829	165600	67621241	1923	1923	1923	1923	0
266	20240829	165500	67621241	1923	1923	1923	1923	0
267	20240829	165400	67621241	1923	1923	1923	1923	0
268	20240829	165300	67621241	1923	1923	1923	1923	0
269	20240829	165200	67621241	1923	1923	1923	1923	0
270	20240829	165100	67621241	1923	1923	1923	1923	0
271	20240829	165000	67621241	1923	1923	1923	1923	0
272	20240829	164900	67621241	1923	1923	1923	1923	247
273	20240829	164800	67621241	1923	1923	1923	1923	0
274	20240829	164700	67621241	1923	1923	1923	1923	0
275	20240829	164600	67621241	1923	1923	1923	1923	0
276	20240829	164500	67621241	1923	1923	1923	1923	0
277	20240829	164400	67621241	1923	1923	1923	1923	0
278	20240829	164300	67621241	1923	1923	1923	1923	0
279	20240829	164200	67621241	1923	1923	1923	1923	0
280	20240829	164100	67621241	1923	1923	1923	1923	0
281	20240829	164000	67621241	1923	1923	1923	1923	0
282	20240829	163900	67621241	1923	1923	1923	1923	0
283	20240829	163800	67621241	1923	1923	1923	1923	0
284	20240829	163700	67621241	1923	1923	1923	1923	0
285	20240829	163600	67621241	1923	1923	1923	1923	0
286	20240829	163500	67621241	1923	1923	1923	1923	0
287	20240829	163400	67621241	1923	1923	1923	1923	0
288	20240829	163300	67621241	1923	1923	1923	1923	0
289	20240829	163200	67621241	1923	1923	1923	1923	0
290	20240829	163100	67621241	1923	1923	1923	1923	0
291	20240829	163000	67621241	1923	1923	1923	1923	0
292	20240829	162900	67621241	1923	1923	1923	1923	0
293	20240829	162800	67621241	1923	1923	1923	1923	0
294	20240829	162700	67621241	1923	1923	1923	1923	0
295	20240829	162600	67621241	1923	1923	1923	1923	0
296	20240829	162500	67621241	1923	1923	1923	1923	0
297	20240829	162400	67621241	1923	1923	1923	1923	0
298	20240829	162300	67621241	1923	1923	1923	1923	0
299	20240829	162200	67621241	1923	1923	1923	1923	0
300	20240829	162100	67621241	1923	1923	1923	1923	0
301	20240829	162000	67621241	1923	1923	1923	1923	0
302	20240829	161900	67621241	1923	1923	1923	1923	247
303	20240829	161800	67621241	1923	1923	1923	1923	0
304	20240829	161700	67621241	1923	1923	1923	1923	0
305	20240829	161600	67621241	1923	1923	1923	1923	0
306	20240829	161500	67621241	1923	1923	1923	1923	0
307	20240829	161400	67621241	1923	1923	1923	1923	0
308	20240829	161300	67621241	1923	1923	1923	1923	0
309	20240829	161200	67621241	1923	1923	1923	1923	0
310	20240829	161100	67621241	1923	1923	1923	1923	0
311	20240829	161000	67621241	1923	1923	1923	1923	0
312	20240829	160900	67621241	1923	1923	1923	1923	0
313	20240829	160800	67621241	1923	1923	1923	1923	0
314	20240829	160700	67621241	1923	1923	1923	1923	0
315	20240829	160600	67621241	1923	1923	1923	1923	0
316	20240829	160500	67621241	1923	1923	1923	1923	0
317	20240829	160400	67621241	1923	1923	1923	1923	0
318	20240829	160300	67621241	1923	1923	1923	1923	0
319	20240829	160200	67621241	1923	1923	1923	1923	0
320	20240829	160100	67621241	1923	1923	1923	1923	0
321	20240829	160000	67621241	1923	1923	1923	1923	0
322	20240829	155900	67621241	1923	1923	1923	1923	0
323	20240829	155800	67621241	1923	1923	1923	1923	0
324	20240829	155700	67621241	1923	1923	1923	1923	0
325	20240829	155600	67621241	1923	1923	1923	1923	0
326	20240829	155500	67621241	1923	1923	1923	1923	0
327	20240829	155400	67621241	1923	1923	1923	1923	0
328	20240829	155300	67621241	1923	1923	1923	1923	0
329	20240829	155200	67621241	1923	1923	1923	1923	0
330	20240829	155100	67621241	1923	1923	1923	1923	0
331	20240829	155000	67621241	1923	1923	1923	1923	0
332	20240829	154900	67621241	1923	1923	1923	1923	247
333	20240829	154800	67621241	1923	1923	1923	1923	0
334	20240829	154700	67621241	1923	1923	1923	1923	0
335	20240829	154600	67621241	1923	1923	1923	1923	0
336	20240829	154500	67621241	1923	1923	1923	1923	0
337	20240829	154400	67621241	1923	1923	1923	1923	0
338	20240829	154300	67621241	1923	1923	1923	1923	0
339	20240829	154200	67621241	1923	1923	1923	1923	0
340	20240829	154100	67621241	1923	1923	1923	1923	0
341	20240829	154000	67621241	1923	1923	1923	1923	0
342	20240829	153900	67621241	1923	1923	1923	1923	0
343	20240829	153800	67621241	1923	1923	1923	1923	0
344	20240829	153700	67621241	1923	1923	1923	1923	0
345	20240829	153600	67621241	1923	1923	1923	1923	0
346	20240829	153500	67621241	1923	1923	1923	1923	0
347	20240829	153400	67621241	1923	1923	1923	1923	0
348	20240829	153300	67621241	1923	1923	1923	1923	0
349	20240829	153200	67621241	1923	1923	1923	1923	0
350	20240829	153100	67621241	1923	1923	1923	1923	0
351	20240829	153000	67621241	1923	1923	1923	1923	247
352	20240829	152900	67146260	1933	1933	1933	1933	0
353	20240829	152800	67146260	1933	1933	1933	1933	0
354	20240829	152700	67146260	1933	1933	1933	1933	0
355	20240829	152600	67146260	1933	1933	1933	1933	0
356	20240829	152500	67146260	1933	1933	1933	1933	0
357	20240829	152400	67146260	1933	1933	1933	1933	0
358	20240829	152300	67146260	1933	1933	1933	1933	0
359	20240829	152200	67146260	1933	1933	1933	1933	0
360	20240829	152100	67146260	1933	1933	1933	1933	0
361	20240829	152000	67146260	1933	1933	1933	1933	0
362	20240829	151900	67146260	1933	1925	1933	1922	1060
363	20240829	151800	65108877	1935	1935	1935	1935	0
364	20240829	151700	65108877	1935	1935	1935	1935	0
365	20240829	151600	65108877	1935	1935	1935	1935	0
366	20240829	151500	65108877	1935	1935	1935	1935	0
367	20240829	151400	65108877	1935	1935	1935	1935	0
368	20240829	151300	65108877	1935	1935	1935	1935	0
369	20240829	151200	65108877	1935	1927	1935	1926	200
370	20240829	151100	64723471	1926	1927	1927	1926	2
371	20240829	151000	64719618	1927	1922	1927	1922	2443
372	20240829	150900	60023915	1922	1922	1922	1922	110
373	20240829	150800	59812495	1923	1923	1923	1921	1782
374	20240829	150700	56388343	1923	1929	1929	1923	1048
375	20240829	150600	54372623	1930	1932	1932	1930	444
376	20240829	150500	53515678	1935	1935	1935	1935	0
377	20240829	150400	53515678	1935	1935	1935	1935	25
378	20240829	150300	53467303	1932	1932	1932	1932	1
379	20240829	150200	53465371	1935	1933	1935	1933	2
380	20240829	150100	53461503	1935	1935	1935	1935	0
381	20240829	150000	53461503	1935	1935	1935	1935	0
382	20240829	145900	53461503	1935	1935	1935	1935	0
383	20240829	145800	53461503	1935	1932	1935	1932	14
384	20240829	145700	53434452	1935	1935	1935	1935	0
385	20240829	145600	53434452	1935	1935	1935	1935	0
386	20240829	145500	53434452	1935	1935	1935	1935	0
387	20240829	145400	53434452	1935	1935	1935	1935	1
388	20240829	145300	53432517	1929	1931	1931	1929	40
389	20240829	145200	53355355	1935	1935	1935	1935	0
390	20240829	145100	53355355	1935	1935	1935	1935	0
391	20240829	145000	53355355	1935	1935	1935	1935	0
392	20240829	144900	53355355	1935	1935	1935	1935	0
393	20240829	144800	53355355	1935	1935	1935	1935	0
394	20240829	144700	53355355	1935	1935	1935	1935	0
395	20240829	144600	53355355	1935	1935	1935	1935	0
396	20240829	144500	53355355	1935	1935	1935	1935	0
397	20240829	144400	53355355	1935	1935	1935	1935	0
398	20240829	144300	53355355	1935	1935	1935	1935	0
399	20240829	144200	53355355	1935	1935	1935	1935	0
400	20240829	144100	53355355	1935	1935	1935	1935	1
401	20240829	144000	53353420	1935	1935	1935	1935	0
402	20240829	143900	53353420	1935	1935	1935	1935	0
403	20240829	143800	53353420	1935	1935	1935	1935	0
404	20240829	143700	53353420	1935	1931	1935	1931	2
405	20240829	143600	53349554	1935	1935	1935	1935	0
406	20240829	143500	53349554	1935	1935	1935	1935	0
407	20240829	143400	53349554	1935	1935	1935	1935	0
408	20240829	143300	53349554	1935	1935	1935	1935	0
409	20240829	143200	53349554	1935	1935	1935	1935	0
410	20240829	143100	53349554	1935	1935	1935	1935	0
411	20240829	143000	53349554	1935	1935	1935	1935	0
412	20240829	142900	53349554	1935	1935	1935	1935	0
413	20240829	142800	53349554	1935	1935	1935	1935	0
414	20240829	142700	53349554	1935	1935	1935	1935	0
415	20240829	142600	53349554	1935	1935	1935	1935	0
416	20240829	142500	53349554	1935	1935	1935	1935	0
417	20240829	142400	53349554	1935	1933	1935	1933	2
418	20240829	142300	53345686	1935	1935	1935	1935	0
419	20240829	142200	53345686	1935	1935	1935	1935	0
420	20240829	142100	53345686	1935	1935	1935	1935	0
421	20240829	142000	53345686	1935	1935	1935	1935	0
422	20240829	141900	53345686	1935	1935	1935	1935	0
423	20240829	141800	53345686	1935	1935	1935	1935	0
424	20240829	141700	53345686	1935	1935	1935	1935	1
425	20240829	141600	53343751	1927	1927	1927	1927	0
426	20240829	141500	53343751	1927	1925	1927	1925	1389
427	20240829	141400	50669508	1925	1925	1925	1925	0
428	20240829	141300	50669508	1925	1925	1925	1925	0
429	20240829	141200	50669508	1925	1925	1925	1925	0
430	20240829	141100	50669508	1925	1925	1925	1925	0
431	20240829	141000	50669508	1925	1925	1925	1925	0
432	20240829	140900	50669508	1925	1925	1925	1925	0
433	20240829	140800	50669508	1925	1923	1925	1923	101
434	20240829	140700	50475283	1925	1923	1925	1923	101
435	20240829	140600	50281058	1925	1925	1925	1925	0
436	20240829	140500	50281058	1925	1925	1925	1925	0
437	20240829	140400	50281058	1925	1925	1925	1925	0
438	20240829	140300	50281058	1925	1925	1925	1925	0
439	20240829	140200	50281058	1925	1925	1925	1925	0
440	20240829	140100	50281058	1925	1925	1925	1925	0
441	20240829	140000	50281058	1925	1925	1925	1925	0
442	20240829	135900	50281058	1925	1925	1925	1925	33
443	20240829	135800	50217533	1925	1925	1925	1925	0
444	20240829	135700	50217533	1925	1925	1925	1925	0
445	20240829	135600	50217533	1925	1925	1925	1925	0
446	20240829	135500	50217533	1925	1925	1925	1925	0
447	20240829	135400	50217533	1925	1925	1925	1925	1
448	20240829	135300	50215608	1923	1924	1924	1923	2000
449	20240829	135200	46369108	1925	1925	1925	1925	0
450	20240829	135100	46369108	1925	1924	1925	1924	942
451	20240829	135000	44556699	1925	1925	1925	1925	1
452	20240829	134900	44554774	1924	1924	1924	1924	69
453	20240829	134800	44422018	1925	1925	1925	1925	0
454	20240829	134700	44422018	1925	1925	1925	1925	0
455	20240829	134600	44422018	1925	1925	1925	1925	0
456	20240829	134500	44422018	1925	1925	1925	1925	0
457	20240829	134400	44422018	1925	1925	1925	1925	0
458	20240829	134300	44422018	1925	1925	1925	1925	20
459	20240829	134200	44383518	1927	1927	1927	1927	0
460	20240829	134100	44383518	1927	1927	1927	1927	0
461	20240829	134000	44383518	1927	1927	1927	1927	0
462	20240829	133900	44383518	1927	1925	1927	1925	71
463	20240829	133800	44246841	1927	1927	1927	1927	0
464	20240829	133700	44246841	1927	1927	1927	1927	0
465	20240829	133600	44246841	1927	1925	1927	1925	140
466	20240829	133500	43977201	1925	1925	1925	1925	0
467	20240829	133400	43977201	1925	1925	1925	1925	0
468	20240829	133300	43977201	1925	1925	1925	1925	70
469	20240829	133200	43842451	1925	1925	1925	1925	0
470	20240829	133100	43842451	1925	1925	1925	1925	0
471	20240829	133000	43842451	1925	1925	1925	1925	50
472	20240829	132900	43746201	1925	1925	1925	1925	20
473	20240829	132800	43707701	1925	1925	1925	1925	0
474	20240829	132700	43707701	1925	1925	1925	1925	0
475	20240829	132600	43707701	1925	1925	1925	1925	70
476	20240829	132500	43572951	1925	1925	1925	1925	0
477	20240829	132400	43572951	1925	1925	1925	1925	30
478	20240829	132300	43515201	1925	1925	1925	1925	70
479	20240829	132200	43380451	1925	1924	1925	1924	224
480	20240829	132100	42949351	1927	1927	1927	1927	0
481	20240829	132000	42949351	1927	1927	1927	1927	0
482	20240829	131900	42949351	1927	1927	1927	1927	0
483	20240829	131800	42949351	1927	1927	1927	1927	0
484	20240829	131700	42949351	1927	1927	1927	1927	0
485	20240829	131600	42949351	1927	1927	1927	1927	0
486	20240829	131500	42949351	1927	1927	1927	1927	195
487	20240829	131400	42573586	1924	1924	1924	1924	0
488	20240829	131300	42573586	1924	1924	1924	1924	570
489	20240829	131200	41476906	1924	1924	1924	1924	0
490	20240829	131100	41476906	1924	1924	1924	1924	0
491	20240829	131000	41476906	1924	1924	1924	1924	70
492	20240829	130900	41342226	1924	1924	1924	1924	100
493	20240829	130800	41149826	1927	1927	1927	1927	0
494	20240829	130700	41149826	1927	1927	1927	1927	0
495	20240829	130600	41149826	1927	1927	1927	1927	0
496	20240829	130500	41149826	1927	1927	1927	1927	0
497	20240829	130400	41149826	1927	1927	1927	1927	0
498	20240829	130300	41149826	1927	1927	1927	1927	1
499	20240829	130200	41147899	1925	1925	1925	1925	25
500	20240829	130100	41099774	1927	1927	1927	1927	0
501	20240829	130000	41099774	1927	1924	1927	1924	72
502	20240829	125900	40961240	1924	1924	1924	1924	500
503	20240829	125800	39999240	1924	1924	1924	1924	0
504	20240829	125700	39999240	1924	1925	1925	1924	361
505	20240829	125600	39304636	1925	1927	1927	1925	49
506	20240829	125500	39210271	1926	1927	1927	1926	118
507	20240829	125400	38982905	1928	1928	1928	1928	100
508	20240829	125300	38790105	1928	1928	1928	1928	100
509	20240829	125200	38597305	1940	1940	1940	1940	0
510	20240829	125100	38597305	1940	1940	1940	1940	1
511	20240829	125000	38595365	1928	1928	1928	1928	2
512	20240829	124900	38591509	1942	1942	1942	1942	0
513	20240829	124800	38591509	1942	1942	1942	1942	0
514	20240829	124700	38591509	1942	1942	1942	1942	0
515	20240829	124600	38591509	1942	1942	1942	1942	0
516	20240829	124500	38591509	1942	1942	1942	1942	0
517	20240829	124400	38591509	1942	1942	1942	1942	0
518	20240829	124300	38591509	1942	1942	1942	1942	0
519	20240829	124200	38591509	1942	1942	1942	1942	231
520	20240829	124100	38142907	1953	1953	1953	1953	0
521	20240829	124000	38142907	1953	1953	1953	1953	0
522	20240829	123900	38142907	1953	1953	1953	1953	0
523	20240829	123800	38142907	1953	1953	1953	1953	0
524	20240829	123700	38142907	1953	1953	1953	1953	0
525	20240829	123600	38142907	1953	1950	1953	1950	100
526	20240829	123500	37947757	1953	1953	1953	1953	0
527	20240829	123400	37947757	1953	1953	1953	1953	0
528	20240829	123300	37947757	1953	1953	1953	1953	0
529	20240829	123200	37947757	1953	1953	1953	1953	0
530	20240829	123100	37947757	1953	1953	1953	1953	0
531	20240829	123000	37947757	1953	1953	1953	1953	0
532	20240829	122900	37947757	1953	1953	1953	1953	0
533	20240829	122800	37947757	1953	1953	1953	1953	0
534	20240829	122700	37947757	1953	1953	1953	1953	0
535	20240829	122600	37947757	1953	1953	1953	1953	0
536	20240829	122500	37947757	1953	1953	1953	1953	0
537	20240829	122400	37947757	1953	1953	1953	1953	0
538	20240829	122300	37947757	1953	1953	1953	1953	0
539	20240829	122200	37947757	1953	1953	1953	1953	0
540	20240829	122100	37947757	1953	1942	1953	1942	71
541	20240829	122000	37809864	1942	1942	1942	1942	2
542	20240829	121900	37805980	1962	1962	1962	1962	0
543	20240829	121800	37805980	1962	1962	1962	1962	0
544	20240829	121700	37805980	1962	1962	1962	1962	0
545	20240829	121600	37805980	1962	1962	1962	1962	0
546	20240829	121500	37805980	1962	1962	1962	1962	0
547	20240829	121400	37805980	1962	1962	1962	1962	0
548	20240829	121300	37805980	1962	1963	1963	1960	113
549	20240829	121200	37584415	1963	1962	1963	1962	391
550	20240829	121100	36817063	1963	1951	1963	1951	960
551	20240829	121000	34938520	1951	1951	1951	1951	0
552	20240829	120900	34938520	1951	1951	1951	1951	0
553	20240829	120800	34938520	1951	1951	1951	1951	0
554	20240829	120700	34938520	1951	1951	1951	1951	0
555	20240829	120600	34938520	1951	1951	1951	1951	0
556	20240829	120500	34938520	1951	1951	1951	1951	0
557	20240829	120400	34938520	1951	1951	1951	1951	0
558	20240829	120300	34938520	1951	1951	1951	1951	0
559	20240829	120200	34938520	1951	1951	1951	1951	0
560	20240829	120100	34938520	1951	1951	1951	1951	0
561	20240829	120000	34938520	1951	1959	1961	1951	3
562	20240829	115900	34932649	1961	1961	1961	1961	0
563	20240829	115800	34932649	1961	1961	1961	1961	1
564	20240829	115700	34930688	1961	1961	1962	1961	41
565	20240829	115600	34850272	1963	1952	1963	1952	701
566	20240829	115500	33481329	1953	1925	1953	1925	2270
567	20240829	115400	29092978	1925	1926	1926	1925	430
568	20240829	115300	28265224	1928	1928	1928	1928	0
569	20240829	115200	28265224	1928	1928	1928	1928	0
570	20240829	115100	28265224	1928	1928	1928	1928	10
571	20240829	115000	28245944	1928	1928	1928	1928	0
572	20240829	114900	28245944	1928	1928	1928	1928	0
573	20240829	114800	28245944	1928	1928	1928	1928	0
574	20240829	114700	28245944	1928	1928	1928	1928	0
575	20240829	114600	28245944	1928	1928	1928	1928	0
576	20240829	114500	28245944	1928	1928	1928	1928	0
577	20240829	114400	28245944	1928	1928	1928	1928	0
578	20240829	114300	28245944	1928	1928	1928	1928	0
579	20240829	114200	28245944	1928	1928	1928	1928	0
580	20240829	114100	28245944	1928	1928	1928	1928	0
581	20240829	114000	28245944	1928	1928	1928	1928	0
582	20240829	113900	28245944	1928	1928	1928	1928	0
583	20240829	113800	28245944	1928	1928	1928	1928	0
584	20240829	113700	28245944	1928	1928	1928	1928	0
585	20240829	113600	28245944	1928	1928	1928	1928	0
586	20240829	113500	28245944	1928	1928	1928	1928	0
587	20240829	113400	28245944	1928	1928	1928	1928	0
588	20240829	113300	28245944	1928	1928	1928	1928	2
589	20240829	113200	28242088	1928	1928	1928	1928	0
590	20240829	113100	28242088	1928	1928	1928	1928	0
591	20240829	113000	28242088	1928	1928	1928	1928	0
592	20240829	112900	28242088	1928	1928	1928	1928	97
593	20240829	112800	28055072	1928	1928	1928	1928	0
594	20240829	112700	28055072	1928	1928	1928	1928	0
595	20240829	112600	28055072	1928	1928	1928	1928	0
596	20240829	112500	28055072	1928	1928	1928	1928	0
597	20240829	112400	28055072	1928	1928	1928	1928	0
598	20240829	112300	28055072	1928	1928	1928	1928	0
599	20240829	112200	28055072	1928	1925	1928	1925	5
600	20240829	112100	28045444	1928	1928	1928	1928	0
601	20240829	112000	28045444	1928	1928	1928	1928	0
602	20240829	111900	28045444	1928	1925	1928	1925	4
603	20240829	111800	28037740	1928	1928	1928	1928	0
604	20240829	111700	28037740	1928	1928	1928	1928	0
605	20240829	111600	28037740	1928	1928	1928	1928	0
606	20240829	111500	28037740	1928	1928	1928	1928	0
607	20240829	111400	28037740	1928	1928	1928	1928	0
608	20240829	111300	28037740	1928	1928	1928	1928	0
609	20240829	111200	28037740	1928	1928	1928	1928	0
610	20240829	111100	28037740	1928	1928	1928	1928	0
611	20240829	111000	28037740	1928	1928	1928	1928	1
612	20240829	110900	28035812	1923	1923	1923	1923	70
613	20240829	110800	27901202	1923	1924	1924	1923	1620
614	20240829	110700	24785652	1924	1924	1924	1924	0
615	20240829	110600	24785652	1924	1924	1924	1924	0
616	20240829	110500	24785652	1924	1924	1924	1924	70
617	20240829	110400	24650972	1924	1924	1924	1924	0
618	20240829	110300	24650972	1924	1924	1924	1924	0
619	20240829	110200	24650972	1924	1924	1924	1924	70
620	20240829	110100	24516292	1924	1924	1924	1924	0
621	20240829	110000	24516292	1924	1924	1924	1924	0
622	20240829	105900	24516292	1924	1924	1924	1924	70
623	20240829	105800	24381612	1924	1924	1924	1924	0
624	20240829	105700	24381612	1924	1924	1924	1924	0
625	20240829	105600	24381612	1924	1923	1924	1923	71
626	20240829	105500	24245078	1923	1923	1923	1923	0
627	20240829	105400	24245078	1923	1923	1923	1923	0
628	20240829	105300	24245078	1923	1923	1923	1923	200
629	20240829	105200	23860478	1923	1923	1923	1923	70
630	20240829	105100	23725868	1923	1923	1923	1923	0
631	20240829	105000	23725868	1923	1923	1923	1923	400
632	20240829	104900	22956668	1925	1925	1925	1925	77
633	20240829	104800	22808443	1925	1925	1925	1925	123
634	20240829	104700	22571668	1925	1925	1925	1925	0
635	20240829	104600	22571668	1925	1925	1925	1925	0
636	20240829	104500	22571668	1925	1925	1925	1925	0
637	20240829	104400	22571668	1925	1925	1925	1925	17
638	20240829	104300	22538943	1923	1924	1924	1923	1407
639	20240829	104200	19832875	1925	1925	1925	1925	51
640	20240829	104100	19734700	1924	1924	1924	1924	0
641	20240829	104000	19734700	1924	1924	1924	1924	0
642	20240829	103900	19734700	1924	1924	1924	1924	70
643	20240829	103800	19600020	1924	1924	1924	1924	0
644	20240829	103700	19600020	1924	1924	1924	1924	0
645	20240829	103600	19600020	1924	1924	1924	1924	70
646	20240829	103500	19465340	1924	1924	1924	1924	0
647	20240829	103400	19465340	1924	1924	1924	1924	0
648	20240829	103300	19465340	1924	1925	1925	1924	71
649	20240829	103200	19328666	1925	1925	1925	1925	0
650	20240829	103100	19328666	1925	1925	1925	1925	0
651	20240829	103000	19328666	1925	1925	1925	1925	0
652	20240829	102900	19328666	1925	1926	1926	1925	70
653	20240829	102800	19193884	1925	1925	1925	1925	0
654	20240829	102700	19193884	1925	1925	1925	1925	35
655	20240829	102600	19126509	1924	1924	1924	1924	70
656	20240829	102500	18991829	1924	1924	1924	1924	0
657	20240829	102400	18991829	1924	1924	1924	1924	600
658	20240829	102300	17837429	1925	1925	1925	1925	35
659	20240829	102200	17770054	1925	1925	1925	1925	0
660	20240829	102100	17770054	1925	1926	1926	1925	900
661	20240829	102000	16037515	1927	1927	1927	1927	570
662	20240829	101900	14939125	1927	1927	1927	1927	600
663	20240829	101800	13782925	1927	1927	1927	1927	0
664	20240829	101700	13782925	1927	1928	1928	1927	676
665	20240829	101600	12479998	1928	1928	1928	1928	70
666	20240829	101500	12345038	1928	1928	1928	1928	0
667	20240829	101400	12345038	1928	1928	1928	1928	0
668	20240829	101300	12345038	1928	1928	1928	1928	70
669	20240829	101200	12210078	1928	1928	1928	1928	0
670	20240829	101100	12210078	1928	1928	1928	1928	0
671	20240829	101000	12210078	1928	1928	1928	1928	470
672	20240829	100900	11303918	1928	1928	1928	1928	0
673	20240829	100800	11303918	1928	1928	1928	1928	0
674	20240829	100700	11303918	1928	1929	1929	1928	170
675	20240829	100600	10976153	1930	1930	1930	1930	98
676	20240829	100500	10787013	1930	1932	1932	1930	995
677	20240829	100400	8864683	1930	1930	1930	1930	0
678	20240829	100300	8864683	1930	1929	1930	1929	105
679	20240829	100200	8662133	1932	1932	1932	1932	0
680	20240829	100100	8662133	1932	1932	1932	1932	1
681	20240829	100000	8660201	1932	1932	1932	1932	0
682	20240829	095900	8660201	1932	1932	1932	1932	0
683	20240829	095800	8660201	1932	1932	1932	1932	0
684	20240829	095700	8660201	1932	1932	1932	1932	0
685	20240829	095600	8660201	1932	1932	1932	1932	0
686	20240829	095500	8660201	1932	1932	1932	1932	0
687	20240829	095400	8660201	1932	1932	1932	1932	0
688	20240829	095300	8660201	1932	1928	1932	1928	4
689	20240829	095200	8652485	1929	1930	1930	1929	43
690	20240829	095100	8569533	1933	1933	1933	1933	0
691	20240829	095000	8569533	1933	1933	1933	1933	0
692	20240829	094900	8569533	1933	1933	1933	1933	1
693	20240829	094800	8567600	1933	1933	1933	1933	0
694	20240829	094700	8567600	1933	1933	1933	1933	0
695	20240829	094600	8567600	1933	1933	1933	1933	9
696	20240829	094500	8550203	1933	1933	1933	1933	0
697	20240829	094400	8550203	1933	1933	1933	1933	40
698	20240829	094300	8472883	1933	1933	1933	1933	128
699	20240829	094200	8225459	1933	1933	1933	1933	0
700	20240829	094100	8225459	1933	1933	1933	1933	0
701	20240829	094000	8225459	1933	1933	1933	1933	1
702	20240829	093900	8223526	1933	1933	1933	1933	2
703	20240829	093800	8219660	1933	1933	1933	1933	35
704	20240829	093700	8152005	1928	1928	1928	1928	440
705	20240829	093600	7303685	1927	1927	1927	1927	0
706	20240829	093500	7303685	1927	1930	1930	1927	1409
707	20240829	093400	4586441	1933	1933	1933	1933	0
708	20240829	093300	4586441	1933	1933	1933	1933	26
709	20240829	093200	4536183	1929	1929	1929	1929	0
710	20240829	093100	4536183	1929	1929	1929	1929	70
711	20240829	093000	4401153	1929	1929	1929	1929	0
712	20240829	092900	4401153	1929	1929	1929	1929	0
713	20240829	092800	4401153	1929	1929	1929	1929	70
714	20240829	092700	4266123	1929	1929	1929	1929	199
715	20240829	092600	3882252	1929	1929	1929	1929	0
716	20240829	092500	3882252	1929	1929	1929	1929	0
717	20240829	092400	3882252	1929	1933	1933	1928	605
718	20240829	092300	2715137	1929	1929	1929	1929	0
719	20240829	092200	2715137	1929	1929	1929	1929	0
720	20240829	092100	2715137	1929	1929	1929	1929	70
721	20240829	092000	2580107	1929	1929	1929	1929	0
722	20240829	091900	2580107	1929	1929	1929	1929	0
723	20240829	091800	2580107	1929	1931	1931	1929	634
724	20240829	091700	1356685	1933	1933	1933	1933	300
725	20240829	091600	776785	1930	1930	1930	1930	100
726	20240829	091500	583785	1930	1930	1930	1930	47
727	20240829	091400	493075	1952	1952	1952	1952	2
728	20240829	091300	489171	1952	1951	1952	1951	2
729	20240829	091200	485268	1930	1930	1930	1930	0
730	20240829	091100	485268	1930	1930	1930	1930	70
731	20240829	091000	350168	1930	1930	1930	1930	31
732	20240829	090900	290338	1953	1953	1953	1953	0
733	20240829	090800	290338	1953	1953	1953	1953	0
734	20240829	090700	290338	1953	1953	1953	1953	0
735	20240829	090600	290338	1953	1951	1953	1951	129
736	20240829	090500	38549	1951	1951	1951	1951	0
737	20240829	090400	38549	1951	1951	1951	1951	0
738	20240829	090300	38549	1951	1951	1951	1951	1
739	20240829	090200	36598	1952	1952	1952	1952	0
740	20240829	090100	36598	1952	1952	1952	1952	1
741	20240829	090000	34646	1923	1923	1923	1923	17