KissMeData/205100/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	203300	734859929	1945	1945	1945	1945	6747
3	20240820	203200	734859929	1945	1945	1945	1945	0
4	20240820	203100	734859929	1945	1945	1945	1945	0
5	20240820	203000	734859929	1945	1945	1945	1945	0
6	20240820	202900	734859929	1945	1945	1945	1945	0
7	20240820	202800	734859929	1945	1945	1945	1945	0
8	20240820	202700	734859929	1945	1945	1945	1945	0
9	20240820	202600	734859929	1945	1945	1945	1945	0
10	20240820	202500	734859929	1945	1945	1945	1945	0
11	20240820	202400	734859929	1945	1945	1945	1945	0
12	20240820	202300	734859929	1945	1945	1945	1945	0
13	20240820	202200	734859929	1945	1945	1945	1945	0
14	20240820	202100	734859929	1945	1945	1945	1945	0
15	20240820	202000	734859929	1945	1945	1945	1945	0
16	20240820	201900	734859929	1945	1945	1945	1945	0
17	20240820	201800	734859929	1945	1945	1945	1945	0
18	20240820	201700	734859929	1945	1945	1945	1945	0
19	20240820	201600	734859929	1945	1945	1945	1945	0
20	20240820	201500	734859929	1945	1945	1945	1945	0
21	20240820	201400	734859929	1945	1945	1945	1945	0
22	20240820	201300	734859929	1945	1945	1945	1945	0
23	20240820	201200	734859929	1945	1945	1945	1945	0
24	20240820	201100	734859929	1945	1945	1945	1945	0
25	20240820	201000	734859929	1945	1945	1945	1945	0
26	20240820	200900	734859929	1945	1945	1945	1945	0
27	20240820	200800	734859929	1945	1945	1945	1945	0
28	20240820	200700	734859929	1945	1945	1945	1945	0
29	20240820	200600	734859929	1945	1945	1945	1945	0
30	20240820	200500	734859929	1945	1945	1945	1945	0
31	20240820	200400	734859929	1945	1945	1945	1945	0
32	20240820	200300	734859929	1945	1945	1945	1945	6747
33	20240820	200200	734859929	1945	1945	1945	1945	0
34	20240820	200100	734859929	1945	1945	1945	1945	0
35	20240820	200000	734859929	1945	1945	1945	1945	0
36	20240820	195900	734859929	1945	1945	1945	1945	0
37	20240820	195800	734859929	1945	1945	1945	1945	0
38	20240820	195700	734859929	1945	1945	1945	1945	0
39	20240820	195600	734859929	1945	1945	1945	1945	0
40	20240820	195500	734859929	1945	1945	1945	1945	0
41	20240820	195400	734859929	1945	1945	1945	1945	0
42	20240820	195300	734859929	1945	1945	1945	1945	0
43	20240820	195200	734859929	1945	1945	1945	1945	0
44	20240820	195100	734859929	1945	1945	1945	1945	0
45	20240820	195000	734859929	1945	1945	1945	1945	0
46	20240820	194900	734859929	1945	1945	1945	1945	0
47	20240820	194800	734859929	1945	1945	1945	1945	0
48	20240820	194700	734859929	1945	1945	1945	1945	0
49	20240820	194600	734859929	1945	1945	1945	1945	0
50	20240820	194500	734859929	1945	1945	1945	1945	0
51	20240820	194400	734859929	1945	1945	1945	1945	0
52	20240820	194300	734859929	1945	1945	1945	1945	0
53	20240820	194200	734859929	1945	1945	1945	1945	0
54	20240820	194100	734859929	1945	1945	1945	1945	0
55	20240820	194000	734859929	1945	1945	1945	1945	0
56	20240820	193900	734859929	1945	1945	1945	1945	0
57	20240820	193800	734859929	1945	1945	1945	1945	0
58	20240820	193700	734859929	1945	1945	1945	1945	0
59	20240820	193600	734859929	1945	1945	1945	1945	0
60	20240820	193500	734859929	1945	1945	1945	1945	0
61	20240820	193400	734859929	1945	1945	1945	1945	0
62	20240820	193300	734859929	1945	1945	1945	1945	6747
63	20240820	193200	734859929	1945	1945	1945	1945	0
64	20240820	193100	734859929	1945	1945	1945	1945	0
65	20240820	193000	734859929	1945	1945	1945	1945	0
66	20240820	192900	734859929	1945	1945	1945	1945	0
67	20240820	192800	734859929	1945	1945	1945	1945	0
68	20240820	192700	734859929	1945	1945	1945	1945	0
69	20240820	192600	734859929	1945	1945	1945	1945	0
70	20240820	192500	734859929	1945	1945	1945	1945	0
71	20240820	192400	734859929	1945	1945	1945	1945	0
72	20240820	192300	734859929	1945	1945	1945	1945	0
73	20240820	192200	734859929	1945	1945	1945	1945	0
74	20240820	192100	734859929	1945	1945	1945	1945	0
75	20240820	192000	734859929	1945	1945	1945	1945	0
76	20240820	191900	734859929	1945	1945	1945	1945	0
77	20240820	191800	734859929	1945	1945	1945	1945	0
78	20240820	191700	734859929	1945	1945	1945	1945	0
79	20240820	191600	734859929	1945	1945	1945	1945	0
80	20240820	191500	734859929	1945	1945	1945	1945	0
81	20240820	191400	734859929	1945	1945	1945	1945	0
82	20240820	191300	734859929	1945	1945	1945	1945	0
83	20240820	191200	734859929	1945	1945	1945	1945	0
84	20240820	191100	734859929	1945	1945	1945	1945	0
85	20240820	191000	734859929	1945	1945	1945	1945	0
86	20240820	190900	734859929	1945	1945	1945	1945	0
87	20240820	190800	734859929	1945	1945	1945	1945	0
88	20240820	190700	734859929	1945	1945	1945	1945	0
89	20240820	190600	734859929	1945	1945	1945	1945	0
90	20240820	190500	734859929	1945	1945	1945	1945	0
91	20240820	190400	734859929	1945	1945	1945	1945	0
92	20240820	190300	734859929	1945	1945	1945	1945	6747
93	20240820	190200	734859929	1945	1945	1945	1945	0
94	20240820	190100	734859929	1945	1945	1945	1945	0
95	20240820	190000	734859929	1945	1945	1945	1945	0
96	20240820	185900	734859929	1945	1945	1945	1945	0
97	20240820	185800	734859929	1945	1945	1945	1945	0
98	20240820	185700	734859929	1945	1945	1945	1945	0
99	20240820	185600	734859929	1945	1945	1945	1945	0
100	20240820	185500	734859929	1945	1945	1945	1945	0
101	20240820	185400	734859929	1945	1945	1945	1945	0
102	20240820	185300	734859929	1945	1945	1945	1945	0
103	20240820	185200	734859929	1945	1945	1945	1945	0
104	20240820	185100	734859929	1945	1945	1945	1945	0
105	20240820	185000	734859929	1945	1945	1945	1945	0
106	20240820	184900	734859929	1945	1945	1945	1945	0
107	20240820	184800	734859929	1945	1945	1945	1945	0
108	20240820	184700	734859929	1945	1945	1945	1945	0
109	20240820	184600	734859929	1945	1945	1945	1945	0
110	20240820	184500	734859929	1945	1945	1945	1945	0
111	20240820	184400	734859929	1945	1945	1945	1945	0
112	20240820	184300	734859929	1945	1945	1945	1945	0
113	20240820	184200	734859929	1945	1945	1945	1945	0
114	20240820	184100	734859929	1945	1945	1945	1945	0
115	20240820	184000	734859929	1945	1945	1945	1945	0
116	20240820	183900	734859929	1945	1945	1945	1945	0
117	20240820	183800	734859929	1945	1945	1945	1945	0
118	20240820	183700	734859929	1945	1945	1945	1945	0
119	20240820	183600	734859929	1945	1945	1945	1945	0
120	20240820	183500	734859929	1945	1945	1945	1945	0
121	20240820	183400	734859929	1945	1945	1945	1945	0
122	20240820	183300	734859929	1945	1945	1945	1945	6747
123	20240820	183200	734859929	1945	1945	1945	1945	0
124	20240820	183100	734859929	1945	1945	1945	1945	0
125	20240820	183000	734859929	1945	1945	1945	1945	0
126	20240820	182900	734859929	1945	1945	1945	1945	0
127	20240820	182800	734859929	1945	1945	1945	1945	0
128	20240820	182700	734859929	1945	1945	1945	1945	0
129	20240820	182600	734859929	1945	1945	1945	1945	0
130	20240820	182500	734859929	1945	1945	1945	1945	0
131	20240820	182400	734859929	1945	1945	1945	1945	0
132	20240820	182300	734859929	1945	1945	1945	1945	0
133	20240820	182200	734859929	1945	1945	1945	1945	0
134	20240820	182100	734859929	1945	1945	1945	1945	0
135	20240820	182000	734859929	1945	1945	1945	1945	0
136	20240820	181900	734859929	1945	1945	1945	1945	0
137	20240820	181800	734859929	1945	1945	1945	1945	0
138	20240820	181700	734859929	1945	1945	1945	1945	0
139	20240820	181600	734859929	1945	1945	1945	1945	0
140	20240820	181500	734859929	1945	1945	1945	1945	0
141	20240820	181400	734859929	1945	1945	1945	1945	0
142	20240820	181300	734859929	1945	1945	1945	1945	0
143	20240820	181200	734859929	1945	1945	1945	1945	0
144	20240820	181100	734859929	1945	1945	1945	1945	0
145	20240820	181000	734859929	1945	1945	1945	1945	0
146	20240820	180900	734859929	1945	1945	1945	1945	0
147	20240820	180800	734859929	1945	1945	1945	1945	0
148	20240820	180700	734859929	1945	1945	1945	1945	0
149	20240820	180600	734859929	1945	1945	1945	1945	0
150	20240820	180500	734859929	1945	1945	1945	1945	0
151	20240820	180400	734859929	1945	1945	1945	1945	0
152	20240820	180300	734859929	1945	1945	1945	1945	6747
153	20240820	180200	734859929	1945	1945	1945	1945	0
154	20240820	180100	734859929	1945	1945	1945	1945	0
155	20240820	180000	734859929	1945	1945	1945	1945	0
156	20240820	175900	734859929	1945	1945	1945	1945	0
157	20240820	175800	734859929	1945	1945	1945	1945	0
158	20240820	175700	734859929	1945	1945	1945	1945	0
159	20240820	175600	734859929	1945	1945	1945	1945	0
160	20240820	175500	734859929	1945	1945	1945	1945	0
161	20240820	175400	734859929	1945	1945	1945	1945	0
162	20240820	175300	734859929	1945	1945	1945	1945	0
163	20240820	175200	734859929	1945	1945	1945	1945	0
164	20240820	175100	734859929	1945	1945	1945	1945	0
165	20240820	175000	734859929	1945	1945	1945	1945	0
166	20240820	174900	734859929	1945	1945	1945	1945	0
167	20240820	174800	734859929	1945	1945	1945	1945	0
168	20240820	174700	734859929	1945	1945	1945	1945	0
169	20240820	174600	734859929	1945	1945	1945	1945	0
170	20240820	174500	734859929	1945	1945	1945	1945	0
171	20240820	174400	734859929	1945	1945	1945	1945	0
172	20240820	174300	734859929	1945	1945	1945	1945	0
173	20240820	174200	734859929	1945	1945	1945	1945	0
174	20240820	174100	734859929	1945	1945	1945	1945	0
175	20240820	174000	734859929	1945	1945	1945	1945	0
176	20240820	173900	734859929	1945	1945	1945	1945	0
177	20240820	173800	734859929	1945	1945	1945	1945	0
178	20240820	173700	734859929	1945	1945	1945	1945	0
179	20240820	173600	734859929	1945	1945	1945	1945	0
180	20240820	173500	734859929	1945	1945	1945	1945	0
181	20240820	173400	734859929	1945	1945	1945	1945	0
182	20240820	173300	734859929	1945	1945	1945	1945	6747
183	20240820	173200	734859929	1945	1945	1945	1945	0
184	20240820	173100	734859929	1945	1945	1945	1945	0
185	20240820	173000	734859929	1945	1945	1945	1945	0
186	20240820	172900	734859929	1945	1945	1945	1945	0
187	20240820	172800	734859929	1945	1945	1945	1945	0
188	20240820	172700	734859929	1945	1945	1945	1945	0
189	20240820	172600	734859929	1945	1945	1945	1945	0
190	20240820	172500	734859929	1945	1945	1945	1945	0
191	20240820	172400	734859929	1945	1945	1945	1945	0
192	20240820	172300	734859929	1945	1945	1945	1945	0
193	20240820	172200	734859929	1945	1945	1945	1945	0
194	20240820	172100	734859929	1945	1945	1945	1945	0
195	20240820	172000	734859929	1945	1945	1945	1945	0
196	20240820	171900	734859929	1945	1945	1945	1945	0
197	20240820	171800	734859929	1945	1945	1945	1945	0
198	20240820	171700	734859929	1945	1945	1945	1945	0
199	20240820	171600	734859929	1945	1945	1945	1945	0
200	20240820	171500	734859929	1945	1945	1945	1945	0
201	20240820	171400	734859929	1945	1945	1945	1945	0
202	20240820	171300	734859929	1945	1945	1945	1945	0
203	20240820	171200	734859929	1945	1945	1945	1945	0
204	20240820	171100	734859929	1945	1945	1945	1945	0
205	20240820	171000	734859929	1945	1945	1945	1945	0
206	20240820	170900	734859929	1945	1945	1945	1945	0
207	20240820	170800	734859929	1945	1945	1945	1945	0
208	20240820	170700	734859929	1945	1945	1945	1945	0
209	20240820	170600	734859929	1945	1945	1945	1945	0
210	20240820	170500	734859929	1945	1945	1945	1945	0
211	20240820	170400	734859929	1945	1945	1945	1945	0
212	20240820	170300	734859929	1945	1945	1945	1945	6747
213	20240820	170200	734859929	1945	1945	1945	1945	0
214	20240820	170100	734859929	1945	1945	1945	1945	0
215	20240820	170000	734859929	1945	1945	1945	1945	0
216	20240820	165900	734859929	1945	1945	1945	1945	0
217	20240820	165800	734859929	1945	1945	1945	1945	0
218	20240820	165700	734859929	1945	1945	1945	1945	0
219	20240820	165600	734859929	1945	1945	1945	1945	0
220	20240820	165500	734859929	1945	1945	1945	1945	0
221	20240820	165400	734859929	1945	1945	1945	1945	0
222	20240820	165300	734859929	1945	1945	1945	1945	0
223	20240820	165200	734859929	1945	1945	1945	1945	0
224	20240820	165100	734859929	1945	1945	1945	1945	0
225	20240820	165000	734859929	1945	1945	1945	1945	0
226	20240820	164900	734859929	1945	1945	1945	1945	0
227	20240820	164800	734859929	1945	1945	1945	1945	0
228	20240820	164700	734859929	1945	1945	1945	1945	0
229	20240820	164600	734859929	1945	1945	1945	1945	0
230	20240820	164500	734859929	1945	1945	1945	1945	0
231	20240820	164400	734859929	1945	1945	1945	1945	0
232	20240820	164300	734859929	1945	1945	1945	1945	0
233	20240820	164200	734859929	1945	1945	1945	1945	0
234	20240820	164100	734859929	1945	1945	1945	1945	0
235	20240820	164000	734859929	1945	1945	1945	1945	0
236	20240820	163900	734859929	1945	1945	1945	1945	0
237	20240820	163800	734859929	1945	1945	1945	1945	0
238	20240820	163700	734859929	1945	1945	1945	1945	0
239	20240820	163600	734859929	1945	1945	1945	1945	0
240	20240820	163500	734859929	1945	1945	1945	1945	0
241	20240820	163400	734859929	1945	1945	1945	1945	0
242	20240820	163300	734859929	1945	1945	1945	1945	6747
243	20240820	163200	734859929	1945	1945	1945	1945	0
244	20240820	163100	734859929	1945	1945	1945	1945	0
245	20240820	163000	734859929	1945	1945	1945	1945	0
246	20240820	162900	734859929	1945	1945	1945	1945	0
247	20240820	162800	734859929	1945	1945	1945	1945	0
248	20240820	162700	734859929	1945	1945	1945	1945	0
249	20240820	162600	734859929	1945	1945	1945	1945	0
250	20240820	162500	734859929	1945	1945	1945	1945	0
251	20240820	162400	734859929	1945	1945	1945	1945	0
252	20240820	162300	734859929	1945	1945	1945	1945	0
253	20240820	162200	734859929	1945	1945	1945	1945	0
254	20240820	162100	734859929	1945	1945	1945	1945	0
255	20240820	162000	734859929	1945	1945	1945	1945	0
256	20240820	161900	734859929	1945	1945	1945	1945	0
257	20240820	161800	734859929	1945	1945	1945	1945	0
258	20240820	161700	734859929	1945	1945	1945	1945	0
259	20240820	161600	734859929	1945	1945	1945	1945	0
260	20240820	161500	734859929	1945	1945	1945	1945	0
261	20240820	161400	734859929	1945	1945	1945	1945	0
262	20240820	161300	734859929	1945	1945	1945	1945	0
263	20240820	161200	734859929	1945	1945	1945	1945	0
264	20240820	161100	734859929	1945	1945	1945	1945	0
265	20240820	161000	734859929	1945	1945	1945	1945	0
266	20240820	160900	734859929	1945	1945	1945	1945	0
267	20240820	160800	734859929	1945	1945	1945	1945	0
268	20240820	160700	734859929	1945	1945	1945	1945	0
269	20240820	160600	734859929	1945	1945	1945	1945	0
270	20240820	160500	734859929	1945	1945	1945	1945	0
271	20240820	160400	734859929	1945	1945	1945	1945	0
272	20240820	160300	734859929	1945	1945	1945	1945	6747
273	20240820	160200	734859929	1945	1945	1945	1945	0
274	20240820	160100	734859929	1945	1945	1945	1945	0
275	20240820	160000	734859929	1945	1945	1945	1945	0
276	20240820	155900	734859929	1945	1945	1945	1945	0
277	20240820	155800	734859929	1945	1945	1945	1945	0
278	20240820	155700	734859929	1945	1945	1945	1945	0
279	20240820	155600	734859929	1945	1945	1945	1945	0
280	20240820	155500	734859929	1945	1945	1945	1945	0
281	20240820	155400	734859929	1945	1945	1945	1945	0
282	20240820	155300	734859929	1945	1945	1945	1945	0
283	20240820	155200	734859929	1945	1945	1945	1945	0
284	20240820	155100	734859929	1945	1945	1945	1945	0
285	20240820	155000	734859929	1945	1945	1945	1945	0
286	20240820	154900	734859929	1945	1945	1945	1945	0
287	20240820	154800	734859929	1945	1945	1945	1945	0
288	20240820	154700	734859929	1945	1945	1945	1945	0
289	20240820	154600	734859929	1945	1945	1945	1945	0
290	20240820	154500	734859929	1945	1945	1945	1945	0
291	20240820	154400	734859929	1945	1945	1945	1945	0
292	20240820	154300	734859929	1945	1945	1945	1945	0
293	20240820	154200	734859929	1945	1945	1945	1945	0
294	20240820	154100	734859929	1945	1945	1945	1945	0
295	20240820	154000	734859929	1945	1945	1945	1945	0
296	20240820	153900	734859929	1945	1945	1945	1945	0
297	20240820	153800	734859929	1945	1945	1945	1945	0
298	20240820	153700	734859929	1945	1945	1945	1945	0
299	20240820	153600	734859929	1945	1945	1945	1945	0
300	20240820	153500	734859929	1945	1945	1945	1945	0
301	20240820	153400	734859929	1945	1945	1945	1945	0
302	20240820	153300	734859929	1945	1945	1945	1945	6747
303	20240820	153200	734859929	1945	1945	1945	1945	0
304	20240820	153100	734859929	1945	1945	1945	1945	0
305	20240820	153000	734859929	1945	1945	1945	1945	6747
306	20240820	152900	721737014	1943	1943	1943	1943	0
307	20240820	152800	721737014	1943	1943	1943	1943	0
308	20240820	152700	721737014	1943	1943	1943	1943	0
309	20240820	152600	721737014	1943	1943	1943	1943	0
310	20240820	152500	721737014	1943	1943	1943	1943	0
311	20240820	152400	721737014	1943	1943	1943	1943	0
312	20240820	152300	721737014	1943	1943	1943	1943	0
313	20240820	152200	721737014	1943	1943	1943	1943	0
314	20240820	152100	721737014	1943	1943	1943	1943	0
315	20240820	152000	721737014	1943	1943	1943	1943	0
316	20240820	151900	721737014	1943	1943	1943	1943	1
317	20240820	151800	721735071	1942	1942	1942	1942	0
318	20240820	151700	721735071	1942	1942	1942	1942	367
319	20240820	151600	721022357	1942	1942	1942	1942	160
320	20240820	151500	720711637	1942	1942	1942	1942	0
321	20240820	151400	720711637	1942	1942	1942	1942	1193
322	20240820	151300	718394831	1944	1944	1944	1944	0
323	20240820	151200	718394831	1944	1944	1944	1944	123
324	20240820	151100	718155719	1944	1942	1944	1942	31
325	20240820	151000	718095457	1943	1943	1943	1943	1199
326	20240820	150900	715765800	1944	1944	1944	1944	0
327	20240820	150800	715765800	1944	1945	1945	1944	421
328	20240820	150700	714947005	1945	1945	1945	1945	3
329	20240820	150600	714941170	1945	1945	1945	1945	0
330	20240820	150500	714941170	1945	1945	1945	1945	2
331	20240820	150400	714937280	1945	1945	1945	1945	0
332	20240820	150300	714937280	1945	1945	1945	1945	7
333	20240820	150200	714923665	1946	1946	1946	1946	1062
334	20240820	150100	712857013	1946	1946	1946	1946	0
335	20240820	150000	712857013	1946	1946	1946	1946	1300
336	20240820	145900	710327213	1945	1945	1945	1945	0
337	20240820	145800	710327213	1945	1945	1945	1945	0
338	20240820	145700	710327213	1945	1945	1945	1945	0
339	20240820	145600	710327213	1945	1945	1945	1945	1060
340	20240820	145500	708265513	1945	1945	1945	1945	5
341	20240820	145400	708255788	1945	1943	1945	1943	3705
342	20240820	145300	701055563	1945	1944	1945	1944	1510
343	20240820	145200	698118893	1944	1944	1944	1944	6
344	20240820	145100	698107229	1944	1944	1944	1944	0
345	20240820	145000	698107229	1944	1944	1944	1944	1198
346	20240820	144900	695778317	1944	1944	1944	1944	3
347	20240820	144800	695772485	1944	1944	1944	1944	846
348	20240820	144700	694127861	1946	1946	1946	1946	0
349	20240820	144600	694127861	1946	1946	1946	1946	0
350	20240820	144500	694127861	1946	1946	1946	1946	0
351	20240820	144400	694127861	1946	1946	1946	1946	4
352	20240820	144300	694120077	1946	1946	1946	1946	27
353	20240820	144200	694067535	1946	1945	1946	1945	158
354	20240820	144100	693760075	1945	1945	1945	1945	0
355	20240820	144000	693760075	1945	1945	1945	1945	0
356	20240820	143900	693760075	1945	1945	1945	1945	3205
357	20240820	143800	687526350	1944	1944	1944	1944	0
358	20240820	143700	687526350	1944	1945	1945	1944	1753
359	20240820	143600	684117965	1945	1945	1945	1945	965
360	20240820	143500	682241040	1945	1945	1945	1945	925
361	20240820	143400	680441915	1944	1944	1944	1944	973
362	20240820	143300	678550403	1943	1943	1943	1943	0
363	20240820	143200	678550403	1943	1943	1943	1943	3361
364	20240820	143100	672019980	1943	1940	1943	1940	1008
365	20240820	143000	670062442	1943	1943	1943	1943	32
366	20240820	142900	670000266	1943	1943	1943	1943	0
367	20240820	142800	670000266	1943	1941	1943	1941	938
368	20240820	142700	668178346	1941	1942	1942	1941	1110
369	20240820	142600	666023735	1942	1942	1942	1942	0
370	20240820	142500	666023735	1942	1942	1942	1942	0
371	20240820	142400	666023735	1942	1941	1942	1941	2351
372	20240820	142300	661458103	1942	1942	1942	1942	0
373	20240820	142200	661458103	1942	1942	1942	1942	1300
374	20240820	142100	658933503	1942	1942	1942	1942	0
375	20240820	142000	658933503	1942	1942	1942	1942	0
376	20240820	141900	658933503	1942	1942	1942	1942	16
377	20240820	141800	658902431	1940	1941	1941	1940	2985
378	20240820	141700	653111028	1942	1942	1942	1942	0
379	20240820	141600	653111028	1942	1942	1942	1942	196
380	20240820	141500	652730396	1942	1942	1942	1942	1
381	20240820	141400	652728454	1940	1940	1940	1940	142
382	20240820	141300	652452974	1940	1940	1940	1940	0
383	20240820	141200	652452974	1940	1940	1940	1940	3000
384	20240820	141100	646632974	1940	1940	1940	1940	68
385	20240820	141000	646501054	1940	1940	1940	1940	1300
386	20240820	140900	643979054	1940	1940	1940	1940	0
387	20240820	140800	643979054	1940	1940	1940	1940	0
388	20240820	140700	643979054	1940	1940	1940	1940	0
389	20240820	140600	643979054	1940	1940	1940	1940	2405
390	20240820	140500	639313354	1940	1937	1940	1937	1193
391	20240820	140400	636998937	1940	1940	1940	1940	25
392	20240820	140300	636950437	1942	1942	1942	1942	0
393	20240820	140200	636950437	1942	1942	1942	1942	0
394	20240820	140100	636950437	1942	1940	1942	1940	7003
395	20240820	140000	623364611	1943	1943	1943	1943	0
396	20240820	135900	623364611	1943	1943	1943	1943	0
397	20240820	135800	623364611	1943	1943	1943	1943	1
398	20240820	135700	623362668	1940	1939	1940	1939	2081
399	20240820	135600	619326026	1939	1939	1939	1939	2
400	20240820	135500	619322148	1938	1938	1938	1938	174
401	20240820	135400	618984936	1937	1938	1938	1937	1001
402	20240820	135300	617044999	1938	1938	1938	1938	5070
403	20240820	135200	607219339	1938	1938	1938	1938	0
404	20240820	135100	607219339	1938	1938	1938	1938	0
405	20240820	135000	607219339	1938	1938	1938	1938	0
406	20240820	134900	607219339	1938	1938	1938	1938	1
407	20240820	134800	607217401	1938	1938	1938	1938	0
408	20240820	134700	607217401	1938	1940	1940	1938	329
409	20240820	134600	606579545	1943	1943	1943	1943	0
410	20240820	134500	606579545	1943	1943	1944	1943	241
411	20240820	134400	606111158	1943	1943	1943	1943	265
412	20240820	134300	605596263	1938	1938	1938	1938	0
413	20240820	134200	605596263	1938	1938	1938	1938	2
414	20240820	134100	605592387	1938	1938	1938	1938	0
415	20240820	134000	605592387	1938	1938	1938	1938	0
416	20240820	133900	605592387	1938	1938	1938	1938	0
417	20240820	133800	605592387	1938	1938	1938	1938	23
418	20240820	133700	605547813	1938	1938	1938	1938	0
419	20240820	133600	605547813	1938	1938	1938	1938	0
420	20240820	133500	605547813	1938	1938	1938	1938	8491
421	20240820	133400	589092255	1938	1938	1938	1938	3
422	20240820	133300	589086441	1938	1938	1938	1938	0
423	20240820	133200	589086441	1938	1937	1938	1937	946
424	20240820	133100	587254034	1937	1937	1937	1937	128
425	20240820	133000	587006098	1937	1937	1937	1937	183
426	20240820	132900	586651627	1937	1937	1938	1937	10503
427	20240820	132800	566307313	1938	1938	1938	1938	219
428	20240820	132700	565882891	1937	1938	1938	1937	4098
429	20240820	132600	557943532	1938	1939	1939	1938	5243
430	20240820	132500	547781486	1938	1940	1940	1938	333
431	20240820	132400	547135750	1938	1938	1938	1938	0
432	20240820	132300	547135750	1938	1938	1938	1938	272
433	20240820	132200	546608614	1940	1940	1940	1940	249
434	20240820	132100	546125554	1940	1940	1940	1940	862
435	20240820	132000	544453274	1940	1940	1940	1940	290
436	20240820	131900	543890674	1939	1939	1939	1939	167
437	20240820	131800	543566861	1939	1939	1939	1939	0
438	20240820	131700	543566861	1939	1939	1939	1939	0
439	20240820	131600	543566861	1939	1939	1939	1939	0
440	20240820	131500	543566861	1939	1939	1939	1939	100
441	20240820	131400	543372961	1938	1938	1938	1938	0
442	20240820	131300	543372961	1938	1938	1938	1938	0
443	20240820	131200	543372961	1938	1938	1938	1938	0
444	20240820	131100	543372961	1938	1938	1938	1938	10
445	20240820	131000	543353581	1937	1937	1937	1937	0
446	20240820	130900	543353581	1937	1945	1945	1937	2852
447	20240820	130800	537807995	1945	1940	1945	1940	113
448	20240820	130700	537588770	1940	1940	1940	1940	4
449	20240820	130600	537581010	1941	1943	1943	1941	13970
450	20240820	130500	510439958	1944	1944	1944	1944	6084
451	20240820	130400	498612662	1944	1944	1944	1944	695
452	20240820	130300	497261582	1944	1944	1944	1944	1210
453	20240820	130200	494909342	1945	1944	1947	1944	1686
454	20240820	130100	491628725	1944	1946	1946	1944	3307
455	20240820	130000	485198768	1947	1947	1948	1947	514
456	20240820	125900	484198009	1947	1947	1947	1947	600
457	20240820	125800	483029809	1946	1946	1946	1946	22
458	20240820	125700	482986997	1948	1948	1948	1948	1
459	20240820	125600	482985049	1946	1946	1946	1946	0
460	20240820	125500	482985049	1946	1946	1946	1946	0
461	20240820	125400	482985049	1946	1946	1946	1946	83
462	20240820	125300	482823531	1945	1948	1948	1945	31
463	20240820	125200	482763233	1949	1945	1949	1945	33
464	20240820	125100	482699040	1944	1947	1947	1944	10500
465	20240820	125000	462276616	1948	1948	1948	1948	82
466	20240820	124900	462116880	1949	1948	1949	1947	2155
467	20240820	124800	457920468	1948	1948	1948	1948	62
468	20240820	124700	457799692	1949	1948	1949	1948	435
469	20240820	124600	456952277	1948	1949	1949	1948	1871
470	20240820	124500	453307298	1949	1948	1950	1948	1151
471	20240820	124400	451063762	1948	1948	1949	1948	1259
472	20240820	124300	448610423	1948	1948	1948	1948	2032
473	20240820	124200	444652087	1948	1948	1948	1948	1536
474	20240820	124100	441659959	1948	1947	1948	1947	2931
475	20240820	124000	435951618	1946	1945	1946	1945	4699
476	20240820	123900	426807407	1945	1945	1946	1944	171
477	20240820	123800	426474768	1945	1944	1946	1943	10684
478	20240820	123700	405694695	1943	1943	1943	1943	0
479	20240820	123600	405694695	1943	1942	1943	1942	5302
480	20240820	123500	395398021	1941	1941	1942	1941	2538
481	20240820	123400	390470656	1941	1941	1941	1941	400
482	20240820	123300	389694256	1941	1941	1941	1941	761
483	20240820	123200	388217155	1941	1941	1941	1941	4
484	20240820	123100	388209391	1941	1939	1941	1939	4600
485	20240820	123000	379281993	1939	1939	1939	1939	1
486	20240820	122900	379280054	1937	1939	1939	1937	13
487	20240820	122800	379254861	1940	1940	1940	1940	315
488	20240820	122700	378643761	1940	1940	1940	1940	703
489	20240820	122600	377279941	1941	1939	1941	1939	8686
490	20240820	122500	360427950	1936	1939	1939	1936	16
491	20240820	122400	360396946	1940	1940	1940	1940	32
492	20240820	122300	360334866	1940	1935	1940	1935	21334
493	20240820	122200	318992573	1936	1936	1936	1936	0
494	20240820	122100	318992573	1936	1936	1936	1936	0
495	20240820	122000	318992573	1936	1936	1936	1936	0
496	20240820	121900	318992573	1936	1936	1936	1936	401
497	20240820	121800	318216237	1936	1935	1936	1935	6644
498	20240820	121700	305356990	1935	1935	1935	1935	10
499	20240820	121600	305337640	1935	1934	1935	1934	28
500	20240820	121500	305283478	1933	1933	1933	1933	0
501	20240820	121400	305283478	1933	1933	1933	1933	10
502	20240820	121300	305264148	1935	1935	1935	1935	0
503	20240820	121200	305264148	1935	1935	1935	1935	25
504	20240820	121100	305215773	1935	1935	1935	1935	272
505	20240820	121000	304689453	1935	1935	1935	1935	0
506	20240820	120900	304689453	1935	1935	1935	1935	0
507	20240820	120800	304689453	1935	1934	1935	1934	2069
508	20240820	120700	300687149	1934	1935	1935	1934	789
509	20240820	120600	299161222	1935	1935	1935	1935	10
510	20240820	120500	299141872	1935	1935	1935	1935	0
511	20240820	120400	299141872	1935	1935	1935	1935	200
512	20240820	120300	298754872	1935	1935	1935	1935	285
513	20240820	120200	298203397	1935	1935	1935	1935	103
514	20240820	120100	298004092	1936	1936	1936	1936	0
515	20240820	120000	298004092	1936	1936	1936	1936	0
516	20240820	115900	298004092	1936	1936	1936	1936	0
517	20240820	115800	298004092	1936	1935	1936	1935	926
518	20240820	115700	296211582	1935	1934	1935	1934	4475
519	20240820	115600	287552640	1934	1934	1934	1934	0
520	20240820	115500	287552640	1934	1934	1934	1934	10
521	20240820	115400	287533300	1935	1935	1935	1935	0
522	20240820	115300	287533300	1935	1935	1935	1935	0
523	20240820	115200	287533300	1935	1935	1935	1935	0
524	20240820	115100	287533300	1935	1934	1935	1934	2000
525	20240820	115000	283663545	1935	1935	1935	1935	14
526	20240820	114900	283636455	1935	1934	1935	1934	2585
527	20240820	114800	278635171	1934	1934	1934	1934	9
528	20240820	114700	278617765	1932	1932	1932	1932	0
529	20240820	114600	278617765	1932	1932	1932	1932	0
530	20240820	114500	278617765	1932	1932	1932	1932	0
531	20240820	114400	278617765	1932	1932	1932	1932	3
532	20240820	114300	278611969	1932	1932	1932	1932	0
533	20240820	114200	278611969	1932	1932	1932	1932	0
534	20240820	114100	278611969	1932	1932	1932	1932	0
535	20240820	114000	278611969	1932	1932	1932	1932	415
536	20240820	113900	277810189	1932	1935	1935	1932	1545
537	20240820	113800	274822219	1932	1932	1932	1932	2
538	20240820	113700	274818355	1935	1935	1935	1935	0
539	20240820	113600	274818355	1935	1935	1935	1935	0
540	20240820	113500	274818355	1935	1935	1935	1935	2
541	20240820	113400	274814485	1936	1936	1936	1936	1800
542	20240820	113300	271329685	1936	1932	1936	1931	3000
543	20240820	113200	265527570	1935	1935	1935	1935	300
544	20240820	113100	264947070	1935	1935	1935	1935	0
545	20240820	113000	264947070	1935	1934	1935	1934	2210
546	20240820	112900	260670920	1935	1935	1935	1935	0
547	20240820	112800	260670920	1935	1935	1935	1935	507
548	20240820	112700	259689875	1935	1935	1935	1935	2000
549	20240820	112600	255819875	1935	1935	1935	1935	219
550	20240820	112500	255396110	1936	1934	1936	1934	1100
551	20240820	112400	253268510	1936	1936	1936	1936	0
552	20240820	112300	253268510	1936	1936	1936	1936	0
553	20240820	112200	253268510	1936	1936	1936	1936	0
554	20240820	112100	253268510	1936	1936	1936	1936	52
555	20240820	112000	253167838	1936	1936	1936	1936	400
556	20240820	111900	252393438	1936	1936	1936	1936	1120
557	20240820	111800	250225118	1936	1933	1936	1933	11749
558	20240820	111700	227490954	1932	1932	1932	1932	400
559	20240820	111600	226718154	1930	1930	1930	1930	100
560	20240820	111500	226525154	1930	1930	1930	1930	170
561	20240820	111400	226197054	1930	1930	1930	1930	0
562	20240820	111300	226197054	1930	1930	1930	1930	60
563	20240820	111200	226081254	1934	1933	1934	1930	2424
564	20240820	111100	221397256	1933	1932	1933	1932	1984
565	20240820	111000	217562819	1932	1932	1932	1932	1000
566	20240820	110900	215630819	1932	1932	1932	1932	1
567	20240820	110800	215628887	1932	1931	1932	1931	3128
568	20240820	110700	209588319	1931	1929	1931	1929	2030
569	20240820	110600	205668464	1929	1929	1929	1929	31
570	20240820	110500	205608665	1929	1929	1929	1929	30
571	20240820	110400	205550795	1930	1926	1930	1926	1400
572	20240820	110300	202851195	1926	1926	1926	1926	600
573	20240820	110200	201695595	1930	1928	1930	1928	1377
574	20240820	110100	199038872	1924	1924	1924	1924	0
575	20240820	110000	199038872	1924	1927	1927	1924	319
576	20240820	105900	198424869	1928	1929	1929	1928	44
577	20240820	105800	198339995	1929	1929	1929	1929	500
578	20240820	105700	197375495	1929	1929	1929	1929	502
579	20240820	105600	196407137	1929	1929	1929	1929	700
580	20240820	105500	195056837	1929	1929	1929	1929	800
581	20240820	105400	193513637	1927	1927	1927	1927	1000
582	20240820	105300	191586637	1929	1929	1929	1929	1100
583	20240820	105200	189464737	1929	1929	1929	1929	1152
584	20240820	105100	187242529	1928	1926	1928	1926	1243
585	20240820	105000	184846625	1926	1926	1926	1926	0
586	20240820	104900	184846625	1926	1926	1926	1926	0
587	20240820	104800	184846625	1926	1926	1926	1926	489
588	20240820	104700	183904811	1925	1925	1925	1925	312
589	20240820	104600	183304211	1926	1926	1926	1926	720
590	20240820	104500	181917491	1926	1926	1926	1926	149
591	20240820	104400	181630517	1926	1926	1926	1926	519
592	20240820	104300	180630923	1926	1926	1926	1926	20
593	20240820	104200	180592403	1926	1927	1927	1926	2367
594	20240820	104100	176032595	1928	1928	1928	1928	430
595	20240820	104000	175203555	1928	1928	1928	1928	152
596	20240820	103900	174910499	1930	1930	1930	1930	0
597	20240820	103800	174910499	1930	1930	1930	1930	0
598	20240820	103700	174910499	1930	1930	1930	1930	0
599	20240820	103600	174910499	1930	1930	1930	1930	1
600	20240820	103500	174908569	1928	1928	1928	1928	0
601	20240820	103400	174908569	1928	1928	1928	1928	0
602	20240820	103300	174908569	1928	1928	1928	1928	0
603	20240820	103200	174908569	1928	1928	1928	1928	0
604	20240820	103100	174908569	1928	1928	1928	1928	0
605	20240820	103000	174908569	1928	1928	1928	1928	24
606	20240820	102900	174862297	1930	1930	1930	1930	0
607	20240820	102800	174862297	1930	1930	1930	1930	152
608	20240820	102700	174568937	1931	1931	1931	1931	0
609	20240820	102600	174568937	1931	1931	1931	1931	0
610	20240820	102500	174568937	1931	1931	1931	1931	2000
611	20240820	102400	170706937	1927	1928	1928	1927	204
612	20240820	102300	170313812	1931	1931	1931	1931	214
613	20240820	102200	169900578	1931	1931	1931	1931	10
614	20240820	102100	169881268	1931	1931	1931	1931	1
615	20240820	102000	169879337	1927	1927	1927	1927	0
616	20240820	101900	169879337	1927	1927	1927	1927	59
617	20240820	101800	169765644	1927	1927	1927	1927	209
618	20240820	101700	169362901	1927	1927	1927	1927	0
619	20240820	101600	169362901	1927	1932	1932	1927	26
620	20240820	101500	169312674	1932	1932	1932	1932	1294
621	20240820	101400	166812666	1932	1932	1932	1932	0
622	20240820	101300	166812666	1932	1927	1932	1927	5
623	20240820	101200	166803021	1927	1927	1927	1927	42
624	20240820	101100	166722087	1932	1926	1932	1926	24
625	20240820	101000	166675857	1926	1926	1926	1926	150
626	20240820	100900	166386957	1926	1926	1926	1926	0
627	20240820	100800	166386957	1926	1926	1926	1926	0
628	20240820	100700	166386957	1926	1932	1932	1926	506
629	20240820	100600	165411961	1933	1933	1933	1933	687
630	20240820	100500	164083990	1933	1933	1933	1933	159
631	20240820	100400	163776643	1933	1932	1933	1932	1438
632	20240820	100300	160997627	1933	1933	1933	1933	0
633	20240820	100200	160997627	1933	1933	1933	1933	100
634	20240820	100100	160804327	1933	1934	1934	1933	105
635	20240820	100000	160601258	1934	1934	1934	1934	246
636	20240820	095900	160125494	1934	1934	1934	1930	876
637	20240820	095800	158431314	1934	1934	1934	1934	800
638	20240820	095700	156884114	1933	1933	1933	1933	783
639	20240820	095600	155370575	1933	1925	1933	1925	11
640	20240820	095500	155349392	1932	1931	1932	1925	1776
641	20240820	095400	151921619	1930	1930	1930	1930	1174
642	20240820	095300	149655799	1927	1927	1927	1927	0
643	20240820	095200	149655799	1927	1927	1927	1927	21
644	20240820	095100	149615332	1927	1929	1929	1927	590
645	20240820	095000	148478341	1930	1930	1930	1930	0
646	20240820	094900	148478341	1930	1930	1930	1930	0
647	20240820	094800	148478341	1930	1930	1930	1930	703
648	20240820	094700	147121551	1931	1931	1931	1931	49
649	20240820	094600	147026932	1931	1931	1931	1930	36
650	20240820	094500	146957429	1931	1930	1931	1929	1895
651	20240820	094400	143301889	1930	1930	1930	1930	196
652	20240820	094300	142923609	1930	1930	1930	1930	200
653	20240820	094200	142537609	1932	1932	1932	1932	405
654	20240820	094100	141755149	1930	1930	1930	1930	10
655	20240820	094000	141735849	1931	1931	1931	1931	735
656	20240820	093900	140316564	1931	1932	1932	1931	341
657	20240820	093800	139657994	1932	1932	1932	1932	200
658	20240820	093700	139271594	1932	1933	1933	1932	1095
659	20240820	093600	137155962	1933	1933	1933	1933	530
660	20240820	093500	136131472	1931	1931	1931	1931	868
661	20240820	093400	134455364	1931	1931	1931	1931	20
662	20240820	093300	134416744	1931	1935	1935	1931	5
663	20240820	093200	134407081	1929	1929	1929	1929	0
664	20240820	093100	134407081	1929	1936	1936	1929	1984
665	20240820	093000	130566890	1936	1935	1936	1935	452
666	20240820	092900	129692141	1935	1935	1935	1935	50
667	20240820	092800	129595391	1935	1932	1937	1932	7339
668	20240820	092700	115394080	1932	1927	1932	1927	304
669	20240820	092600	114806769	1933	1933	1933	1927	355
670	20240820	092500	114120560	1927	1925	1934	1925	14131
671	20240820	092400	86850684	1925	1925	1925	1925	0
672	20240820	092300	86850684	1925	1925	1925	1925	500
673	20240820	092200	85888184	1926	1926	1926	1926	0
674	20240820	092100	85888184	1926	1921	1927	1921	2407
675	20240820	092000	81261650	1914	1914	1914	1914	0
676	20240820	091900	81261650	1914	1914	1914	1914	15
677	20240820	091800	81232940	1914	1915	1915	1914	1000
678	20240820	091700	79317988	1915	1921	1921	1915	19
679	20240820	091600	79281507	1921	1919	1921	1919	531
680	20240820	091500	78261789	1920	1916	1920	1914	2562
681	20240820	091400	73356333	1914	1914	1914	1914	40
682	20240820	091300	73279773	1926	1923	1926	1920	10072
683	20240820	091200	53919090	1922	1918	1922	1918	10308
684	20240820	091100	34128171	1918	1919	1919	1910	205
685	20240820	091000	33736180	1919	1912	1919	1912	7650
686	20240820	090900	19097382	1912	1908	1912	1908	4380
687	20240820	090800	10731413	1907	1907	1907	1907	20
688	20240820	090700	10693273	1908	1908	1908	1908	1
689	20240820	090600	10691365	1909	1908	1909	1908	1001
690	20240820	090500	8781455	1909	1909	1909	1909	0
691	20240820	090400	8781455	1909	1908	1909	1908	15
692	20240820	090300	8752834	1907	1905	1907	1905	209
693	20240820	090200	8354373	1906	1906	1906	1906	113
694	20240820	090100	8138995	1905	1901	1905	1901	795
695	20240820	090000	6625237	1900	1896	1900	1896	3494