KissMeData/286750/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	205600	218466467	1927	1927	1927	1927	3117
3	20240820	205500	218466467	1927	1927	1927	1927	0
4	20240820	205400	218466467	1927	1927	1927	1927	0
5	20240820	205300	218466467	1927	1927	1927	1927	0
6	20240820	205200	218466467	1927	1927	1927	1927	0
7	20240820	205100	218466467	1927	1927	1927	1927	0
8	20240820	205000	218466467	1927	1927	1927	1927	0
9	20240820	204900	218466467	1927	1927	1927	1927	0
10	20240820	204800	218466467	1927	1927	1927	1927	0
11	20240820	204700	218466467	1927	1927	1927	1927	0
12	20240820	204600	218466467	1927	1927	1927	1927	0
13	20240820	204500	218466467	1927	1927	1927	1927	0
14	20240820	204400	218466467	1927	1927	1927	1927	0
15	20240820	204300	218466467	1927	1927	1927	1927	0
16	20240820	204200	218466467	1927	1927	1927	1927	0
17	20240820	204100	218466467	1927	1927	1927	1927	0
18	20240820	204000	218466467	1927	1927	1927	1927	0
19	20240820	203900	218466467	1927	1927	1927	1927	0
20	20240820	203800	218466467	1927	1927	1927	1927	0
21	20240820	203700	218466467	1927	1927	1927	1927	0
22	20240820	203600	218466467	1927	1927	1927	1927	0
23	20240820	203500	218466467	1927	1927	1927	1927	0
24	20240820	203400	218466467	1927	1927	1927	1927	0
25	20240820	203300	218466467	1927	1927	1927	1927	0
26	20240820	203200	218466467	1927	1927	1927	1927	0
27	20240820	203100	218466467	1927	1927	1927	1927	0
28	20240820	203000	218466467	1927	1927	1927	1927	0
29	20240820	202900	218466467	1927	1927	1927	1927	0
30	20240820	202800	218466467	1927	1927	1927	1927	0
31	20240820	202700	218466467	1927	1927	1927	1927	0
32	20240820	202600	218466467	1927	1927	1927	1927	3117
33	20240820	202500	218466467	1927	1927	1927	1927	0
34	20240820	202400	218466467	1927	1927	1927	1927	0
35	20240820	202300	218466467	1927	1927	1927	1927	0
36	20240820	202200	218466467	1927	1927	1927	1927	0
37	20240820	202100	218466467	1927	1927	1927	1927	0
38	20240820	202000	218466467	1927	1927	1927	1927	0
39	20240820	201900	218466467	1927	1927	1927	1927	0
40	20240820	201800	218466467	1927	1927	1927	1927	0
41	20240820	201700	218466467	1927	1927	1927	1927	0
42	20240820	201600	218466467	1927	1927	1927	1927	0
43	20240820	201500	218466467	1927	1927	1927	1927	0
44	20240820	201400	218466467	1927	1927	1927	1927	0
45	20240820	201300	218466467	1927	1927	1927	1927	0
46	20240820	201200	218466467	1927	1927	1927	1927	0
47	20240820	201100	218466467	1927	1927	1927	1927	0
48	20240820	201000	218466467	1927	1927	1927	1927	0
49	20240820	200900	218466467	1927	1927	1927	1927	0
50	20240820	200800	218466467	1927	1927	1927	1927	0
51	20240820	200700	218466467	1927	1927	1927	1927	0
52	20240820	200600	218466467	1927	1927	1927	1927	0
53	20240820	200500	218466467	1927	1927	1927	1927	0
54	20240820	200400	218466467	1927	1927	1927	1927	0
55	20240820	200300	218466467	1927	1927	1927	1927	0
56	20240820	200200	218466467	1927	1927	1927	1927	0
57	20240820	200100	218466467	1927	1927	1927	1927	0
58	20240820	200000	218466467	1927	1927	1927	1927	0
59	20240820	195900	218466467	1927	1927	1927	1927	0
60	20240820	195800	218466467	1927	1927	1927	1927	0
61	20240820	195700	218466467	1927	1927	1927	1927	0
62	20240820	195600	218466467	1927	1927	1927	1927	3117
63	20240820	195500	218466467	1927	1927	1927	1927	0
64	20240820	195400	218466467	1927	1927	1927	1927	0
65	20240820	195300	218466467	1927	1927	1927	1927	0
66	20240820	195200	218466467	1927	1927	1927	1927	0
67	20240820	195100	218466467	1927	1927	1927	1927	0
68	20240820	195000	218466467	1927	1927	1927	1927	0
69	20240820	194900	218466467	1927	1927	1927	1927	0
70	20240820	194800	218466467	1927	1927	1927	1927	0
71	20240820	194700	218466467	1927	1927	1927	1927	0
72	20240820	194600	218466467	1927	1927	1927	1927	0
73	20240820	194500	218466467	1927	1927	1927	1927	0
74	20240820	194400	218466467	1927	1927	1927	1927	0
75	20240820	194300	218466467	1927	1927	1927	1927	0
76	20240820	194200	218466467	1927	1927	1927	1927	0
77	20240820	194100	218466467	1927	1927	1927	1927	0
78	20240820	194000	218466467	1927	1927	1927	1927	0
79	20240820	193900	218466467	1927	1927	1927	1927	0
80	20240820	193800	218466467	1927	1927	1927	1927	0
81	20240820	193700	218466467	1927	1927	1927	1927	0
82	20240820	193600	218466467	1927	1927	1927	1927	0
83	20240820	193500	218466467	1927	1927	1927	1927	0
84	20240820	193400	218466467	1927	1927	1927	1927	0
85	20240820	193300	218466467	1927	1927	1927	1927	0
86	20240820	193200	218466467	1927	1927	1927	1927	0
87	20240820	193100	218466467	1927	1927	1927	1927	0
88	20240820	193000	218466467	1927	1927	1927	1927	0
89	20240820	192900	218466467	1927	1927	1927	1927	0
90	20240820	192800	218466467	1927	1927	1927	1927	0
91	20240820	192700	218466467	1927	1927	1927	1927	0
92	20240820	192600	218466467	1927	1927	1927	1927	3117
93	20240820	192500	218466467	1927	1927	1927	1927	0
94	20240820	192400	218466467	1927	1927	1927	1927	0
95	20240820	192300	218466467	1927	1927	1927	1927	0
96	20240820	192200	218466467	1927	1927	1927	1927	0
97	20240820	192100	218466467	1927	1927	1927	1927	0
98	20240820	192000	218466467	1927	1927	1927	1927	0
99	20240820	191900	218466467	1927	1927	1927	1927	0
100	20240820	191800	218466467	1927	1927	1927	1927	0
101	20240820	191700	218466467	1927	1927	1927	1927	0
102	20240820	191600	218466467	1927	1927	1927	1927	0
103	20240820	191500	218466467	1927	1927	1927	1927	0
104	20240820	191400	218466467	1927	1927	1927	1927	0
105	20240820	191300	218466467	1927	1927	1927	1927	0
106	20240820	191200	218466467	1927	1927	1927	1927	0
107	20240820	191100	218466467	1927	1927	1927	1927	0
108	20240820	191000	218466467	1927	1927	1927	1927	0
109	20240820	190900	218466467	1927	1927	1927	1927	0
110	20240820	190800	218466467	1927	1927	1927	1927	0
111	20240820	190700	218466467	1927	1927	1927	1927	0
112	20240820	190600	218466467	1927	1927	1927	1927	0
113	20240820	190500	218466467	1927	1927	1927	1927	0
114	20240820	190400	218466467	1927	1927	1927	1927	0
115	20240820	190300	218466467	1927	1927	1927	1927	0
116	20240820	190200	218466467	1927	1927	1927	1927	0
117	20240820	190100	218466467	1927	1927	1927	1927	0
118	20240820	190000	218466467	1927	1927	1927	1927	0
119	20240820	185900	218466467	1927	1927	1927	1927	0
120	20240820	185800	218466467	1927	1927	1927	1927	0
121	20240820	185700	218466467	1927	1927	1927	1927	0
122	20240820	185600	218466467	1927	1927	1927	1927	3117
123	20240820	185500	218466467	1927	1927	1927	1927	0
124	20240820	185400	218466467	1927	1927	1927	1927	0
125	20240820	185300	218466467	1927	1927	1927	1927	0
126	20240820	185200	218466467	1927	1927	1927	1927	0
127	20240820	185100	218466467	1927	1927	1927	1927	0
128	20240820	185000	218466467	1927	1927	1927	1927	0
129	20240820	184900	218466467	1927	1927	1927	1927	0
130	20240820	184800	218466467	1927	1927	1927	1927	0
131	20240820	184700	218466467	1927	1927	1927	1927	0
132	20240820	184600	218466467	1927	1927	1927	1927	0
133	20240820	184500	218466467	1927	1927	1927	1927	0
134	20240820	184400	218466467	1927	1927	1927	1927	0
135	20240820	184300	218466467	1927	1927	1927	1927	0
136	20240820	184200	218466467	1927	1927	1927	1927	0
137	20240820	184100	218466467	1927	1927	1927	1927	0
138	20240820	184000	218466467	1927	1927	1927	1927	0
139	20240820	183900	218466467	1927	1927	1927	1927	0
140	20240820	183800	218466467	1927	1927	1927	1927	0
141	20240820	183700	218466467	1927	1927	1927	1927	0
142	20240820	183600	218466467	1927	1927	1927	1927	0
143	20240820	183500	218466467	1927	1927	1927	1927	0
144	20240820	183400	218466467	1927	1927	1927	1927	0
145	20240820	183300	218466467	1927	1927	1927	1927	0
146	20240820	183200	218466467	1927	1927	1927	1927	0
147	20240820	183100	218466467	1927	1927	1927	1927	0
148	20240820	183000	218466467	1927	1927	1927	1927	0
149	20240820	182900	218466467	1927	1927	1927	1927	0
150	20240820	182800	218466467	1927	1927	1927	1927	0
151	20240820	182700	218466467	1927	1927	1927	1927	0
152	20240820	182600	218466467	1927	1927	1927	1927	3117
153	20240820	182500	218466467	1927	1927	1927	1927	0
154	20240820	182400	218466467	1927	1927	1927	1927	0
155	20240820	182300	218466467	1927	1927	1927	1927	0
156	20240820	182200	218466467	1927	1927	1927	1927	0
157	20240820	182100	218466467	1927	1927	1927	1927	0
158	20240820	182000	218466467	1927	1927	1927	1927	0
159	20240820	181900	218466467	1927	1927	1927	1927	0
160	20240820	181800	218466467	1927	1927	1927	1927	0
161	20240820	181700	218466467	1927	1927	1927	1927	0
162	20240820	181600	218466467	1927	1927	1927	1927	0
163	20240820	181500	218466467	1927	1927	1927	1927	0
164	20240820	181400	218466467	1927	1927	1927	1927	0
165	20240820	181300	218466467	1927	1927	1927	1927	0
166	20240820	181200	218466467	1927	1927	1927	1927	0
167	20240820	181100	218466467	1927	1927	1927	1927	0
168	20240820	181000	218466467	1927	1927	1927	1927	0
169	20240820	180900	218466467	1927	1927	1927	1927	0
170	20240820	180800	218466467	1927	1927	1927	1927	0
171	20240820	180700	218466467	1927	1927	1927	1927	0
172	20240820	180600	218466467	1927	1927	1927	1927	0
173	20240820	180500	218466467	1927	1927	1927	1927	0
174	20240820	180400	218466467	1927	1927	1927	1927	0
175	20240820	180300	218466467	1927	1927	1927	1927	0
176	20240820	180200	218466467	1927	1927	1927	1927	0
177	20240820	180100	218466467	1927	1927	1927	1927	0
178	20240820	180000	218466467	1927	1927	1927	1927	0
179	20240820	175900	218466467	1927	1927	1927	1927	0
180	20240820	175800	218466467	1927	1927	1927	1927	0
181	20240820	175700	218466467	1927	1927	1927	1927	0
182	20240820	175600	218466467	1927	1927	1927	1927	3117
183	20240820	175500	218466467	1927	1927	1927	1927	0
184	20240820	175400	218466467	1927	1927	1927	1927	0
185	20240820	175300	218466467	1927	1927	1927	1927	0
186	20240820	175200	218466467	1927	1927	1927	1927	0
187	20240820	175100	218466467	1927	1927	1927	1927	0
188	20240820	175000	218466467	1927	1927	1927	1927	0
189	20240820	174900	218466467	1927	1927	1927	1927	0
190	20240820	174800	218466467	1927	1927	1927	1927	0
191	20240820	174700	218466467	1927	1927	1927	1927	0
192	20240820	174600	218466467	1927	1927	1927	1927	0
193	20240820	174500	218466467	1927	1927	1927	1927	0
194	20240820	174400	218466467	1927	1927	1927	1927	0
195	20240820	174300	218466467	1927	1927	1927	1927	0
196	20240820	174200	218466467	1927	1927	1927	1927	0
197	20240820	174100	218466467	1927	1927	1927	1927	0
198	20240820	174000	218466467	1927	1927	1927	1927	0
199	20240820	173900	218466467	1927	1927	1927	1927	0
200	20240820	173800	218466467	1927	1927	1927	1927	0
201	20240820	173700	218466467	1927	1927	1927	1927	0
202	20240820	173600	218466467	1927	1927	1927	1927	0
203	20240820	173500	218466467	1927	1927	1927	1927	0
204	20240820	173400	218466467	1927	1927	1927	1927	0
205	20240820	173300	218466467	1927	1927	1927	1927	0
206	20240820	173200	218466467	1927	1927	1927	1927	0
207	20240820	173100	218466467	1927	1927	1927	1927	0
208	20240820	173000	218466467	1927	1927	1927	1927	0
209	20240820	172900	218466467	1927	1927	1927	1927	0
210	20240820	172800	218466467	1927	1927	1927	1927	0
211	20240820	172700	218466467	1927	1927	1927	1927	0
212	20240820	172600	218466467	1927	1927	1927	1927	3117
213	20240820	172500	218466467	1927	1927	1927	1927	0
214	20240820	172400	218466467	1927	1927	1927	1927	0
215	20240820	172300	218466467	1927	1927	1927	1927	0
216	20240820	172200	218466467	1927	1927	1927	1927	0
217	20240820	172100	218466467	1927	1927	1927	1927	0
218	20240820	172000	218466467	1927	1927	1927	1927	0
219	20240820	171900	218466467	1927	1927	1927	1927	0
220	20240820	171800	218466467	1927	1927	1927	1927	0
221	20240820	171700	218466467	1927	1927	1927	1927	0
222	20240820	171600	218466467	1927	1927	1927	1927	0
223	20240820	171500	218466467	1927	1927	1927	1927	0
224	20240820	171400	218466467	1927	1927	1927	1927	0
225	20240820	171300	218466467	1927	1927	1927	1927	0
226	20240820	171200	218466467	1927	1927	1927	1927	0
227	20240820	171100	218466467	1927	1927	1927	1927	0
228	20240820	171000	218466467	1927	1927	1927	1927	0
229	20240820	170900	218466467	1927	1927	1927	1927	0
230	20240820	170800	218466467	1927	1927	1927	1927	0
231	20240820	170700	218466467	1927	1927	1927	1927	0
232	20240820	170600	218466467	1927	1927	1927	1927	0
233	20240820	170500	218466467	1927	1927	1927	1927	0
234	20240820	170400	218466467	1927	1927	1927	1927	0
235	20240820	170300	218466467	1927	1927	1927	1927	0
236	20240820	170200	218466467	1927	1927	1927	1927	0
237	20240820	170100	218466467	1927	1927	1927	1927	0
238	20240820	170000	218466467	1927	1927	1927	1927	0
239	20240820	165900	218466467	1927	1927	1927	1927	0
240	20240820	165800	218466467	1927	1927	1927	1927	0
241	20240820	165700	218466467	1927	1927	1927	1927	0
242	20240820	165600	218466467	1927	1927	1927	1927	3117
243	20240820	165500	218466467	1927	1927	1927	1927	0
244	20240820	165400	218466467	1927	1927	1927	1927	0
245	20240820	165300	218466467	1927	1927	1927	1927	0
246	20240820	165200	218466467	1927	1927	1927	1927	0
247	20240820	165100	218466467	1927	1927	1927	1927	0
248	20240820	165000	218466467	1927	1927	1927	1927	0
249	20240820	164900	218466467	1927	1927	1927	1927	0
250	20240820	164800	218466467	1927	1927	1927	1927	0
251	20240820	164700	218466467	1927	1927	1927	1927	0
252	20240820	164600	218466467	1927	1927	1927	1927	0
253	20240820	164500	218466467	1927	1927	1927	1927	0
254	20240820	164400	218466467	1927	1927	1927	1927	0
255	20240820	164300	218466467	1927	1927	1927	1927	0
256	20240820	164200	218466467	1927	1927	1927	1927	0
257	20240820	164100	218466467	1927	1927	1927	1927	0
258	20240820	164000	218466467	1927	1927	1927	1927	0
259	20240820	163900	218466467	1927	1927	1927	1927	0
260	20240820	163800	218466467	1927	1927	1927	1927	0
261	20240820	163700	218466467	1927	1927	1927	1927	0
262	20240820	163600	218466467	1927	1927	1927	1927	0
263	20240820	163500	218466467	1927	1927	1927	1927	0
264	20240820	163400	218466467	1927	1927	1927	1927	0
265	20240820	163300	218466467	1927	1927	1927	1927	0
266	20240820	163200	218466467	1927	1927	1927	1927	0
267	20240820	163100	218466467	1927	1927	1927	1927	0
268	20240820	163000	218466467	1927	1927	1927	1927	0
269	20240820	162900	218466467	1927	1927	1927	1927	0
270	20240820	162800	218466467	1927	1927	1927	1927	0
271	20240820	162700	218466467	1927	1927	1927	1927	0
272	20240820	162600	218466467	1927	1927	1927	1927	3117
273	20240820	162500	218466467	1927	1927	1927	1927	0
274	20240820	162400	218466467	1927	1927	1927	1927	0
275	20240820	162300	218466467	1927	1927	1927	1927	0
276	20240820	162200	218466467	1927	1927	1927	1927	0
277	20240820	162100	218466467	1927	1927	1927	1927	0
278	20240820	162000	218466467	1927	1927	1927	1927	0
279	20240820	161900	218466467	1927	1927	1927	1927	0
280	20240820	161800	218466467	1927	1927	1927	1927	0
281	20240820	161700	218466467	1927	1927	1927	1927	0
282	20240820	161600	218466467	1927	1927	1927	1927	0
283	20240820	161500	218466467	1927	1927	1927	1927	0
284	20240820	161400	218466467	1927	1927	1927	1927	0
285	20240820	161300	218466467	1927	1927	1927	1927	0
286	20240820	161200	218466467	1927	1927	1927	1927	0
287	20240820	161100	218466467	1927	1927	1927	1927	0
288	20240820	161000	218466467	1927	1927	1927	1927	0
289	20240820	160900	218466467	1927	1927	1927	1927	0
290	20240820	160800	218466467	1927	1927	1927	1927	0
291	20240820	160700	218466467	1927	1927	1927	1927	0
292	20240820	160600	218466467	1927	1927	1927	1927	0
293	20240820	160500	218466467	1927	1927	1927	1927	0
294	20240820	160400	218466467	1927	1927	1927	1927	0
295	20240820	160300	218466467	1927	1927	1927	1927	0
296	20240820	160200	218466467	1927	1927	1927	1927	0
297	20240820	160100	218466467	1927	1927	1927	1927	0
298	20240820	160000	218466467	1927	1927	1927	1927	0
299	20240820	155900	218466467	1927	1927	1927	1927	0
300	20240820	155800	218466467	1927	1927	1927	1927	0
301	20240820	155700	218466467	1927	1927	1927	1927	0
302	20240820	155600	218466467	1927	1927	1927	1927	3117
303	20240820	155500	218466467	1927	1927	1927	1927	0
304	20240820	155400	218466467	1927	1927	1927	1927	0
305	20240820	155300	218466467	1927	1927	1927	1927	0
306	20240820	155200	218466467	1927	1927	1927	1927	0
307	20240820	155100	218466467	1927	1927	1927	1927	0
308	20240820	155000	218466467	1927	1927	1927	1927	0
309	20240820	154900	218466467	1927	1927	1927	1927	0
310	20240820	154800	218466467	1927	1927	1927	1927	0
311	20240820	154700	218466467	1927	1927	1927	1927	0
312	20240820	154600	218466467	1927	1927	1927	1927	0
313	20240820	154500	218466467	1927	1927	1927	1927	0
314	20240820	154400	218466467	1927	1927	1927	1927	0
315	20240820	154300	218466467	1927	1927	1927	1927	0
316	20240820	154200	218466467	1927	1927	1927	1927	0
317	20240820	154100	218466467	1927	1927	1927	1927	0
318	20240820	154000	218466467	1927	1927	1927	1927	0
319	20240820	153900	218466467	1927	1927	1927	1927	0
320	20240820	153800	218466467	1927	1927	1927	1927	0
321	20240820	153700	218466467	1927	1927	1927	1927	0
322	20240820	153600	218466467	1927	1927	1927	1927	0
323	20240820	153500	218466467	1927	1927	1927	1927	0
324	20240820	153400	218466467	1927	1927	1927	1927	0
325	20240820	153300	218466467	1927	1927	1927	1927	0
326	20240820	153200	218466467	1927	1927	1927	1927	0
327	20240820	153100	218466467	1927	1927	1927	1927	0
328	20240820	153000	218466467	1927	1927	1927	1927	3117
329	20240820	152900	212460008	1928	1928	1928	1928	0
330	20240820	152800	212460008	1928	1928	1928	1928	0
331	20240820	152700	212460008	1928	1928	1928	1928	0
332	20240820	152600	212460008	1928	1928	1928	1928	0
333	20240820	152500	212460008	1928	1928	1928	1928	0
334	20240820	152400	212460008	1928	1928	1928	1928	0
335	20240820	152300	212460008	1928	1928	1928	1928	0
336	20240820	152200	212460008	1928	1928	1928	1928	0
337	20240820	152100	212460008	1928	1928	1928	1928	0
338	20240820	152000	212460008	1928	1928	1928	1928	0
339	20240820	151900	212460008	1928	1928	1928	1928	3
340	20240820	151800	212454224	1917	1917	1917	1917	352
341	20240820	151700	211779440	1930	1930	1930	1930	0
342	20240820	151600	211779440	1930	1930	1930	1930	0
343	20240820	151500	211779440	1930	1930	1930	1930	0
344	20240820	151400	211779440	1930	1930	1930	1930	262
345	20240820	151300	211273780	1918	1918	1918	1917	3060
346	20240820	151200	205404760	1918	1918	1918	1918	10
347	20240820	151100	205385580	1930	1930	1930	1930	0
348	20240820	151000	205385580	1930	1926	1930	1926	3000
349	20240820	150900	199597952	1918	1918	1918	1918	100
350	20240820	150800	199406152	1928	1928	1928	1928	0
351	20240820	150700	199406152	1928	1928	1928	1928	0
352	20240820	150600	199406152	1928	1928	1928	1928	888
353	20240820	150500	197694088	1928	1928	1928	1928	0
354	20240820	150400	197694088	1928	1928	1928	1928	66
355	20240820	150300	197566840	1928	1928	1928	1928	0
356	20240820	150200	197566840	1928	1926	1928	1926	478
357	20240820	150100	196645786	1928	1928	1928	1928	0
358	20240820	150000	196645786	1928	1928	1928	1928	0
359	20240820	145900	196645786	1928	1928	1928	1928	0
360	20240820	145800	196645786	1928	1928	1928	1928	2
361	20240820	145700	196641930	1928	1928	1928	1928	0
362	20240820	145600	196641930	1928	1928	1928	1928	0
363	20240820	145500	196641930	1928	1928	1928	1928	1
364	20240820	145400	196640002	1919	1919	1919	1919	0
365	20240820	145300	196640002	1919	1919	1919	1919	394
366	20240820	145200	195883916	1918	1918	1918	1918	0
367	20240820	145100	195883916	1918	1918	1918	1918	0
368	20240820	145000	195883916	1918	1918	1918	1918	0
369	20240820	144900	195883916	1918	1918	1918	1918	0
370	20240820	144800	195883916	1918	1918	1918	1918	0
371	20240820	144700	195883916	1918	1918	1918	1918	0
372	20240820	144600	195883916	1918	1918	1918	1918	0
373	20240820	144500	195883916	1918	1921	1921	1918	22048
374	20240820	144400	153582499	1918	1918	1918	1918	0
375	20240820	144300	153582499	1918	1918	1918	1918	0
376	20240820	144200	153582499	1918	1918	1918	1918	0
377	20240820	144100	153582499	1918	1922	1922	1918	5306
378	20240820	144000	143394416	1941	1941	1941	1941	0
379	20240820	143900	143394416	1941	1930	1942	1930	1305
380	20240820	143800	140868571	1930	1930	1930	1930	0
381	20240820	143700	140868571	1930	1930	1930	1930	1335
382	20240820	143600	138292021	1930	1930	1930	1930	0
383	20240820	143500	138292021	1930	1930	1930	1930	0
384	20240820	143400	138292021	1930	1930	1930	1930	10
385	20240820	143300	138272721	1943	1943	1943	1943	0
386	20240820	143200	138272721	1943	1942	1943	1942	773
387	20240820	143100	136770941	1943	1943	1943	1943	0
388	20240820	143000	136770941	1943	1943	1943	1943	0
389	20240820	142900	136770941	1943	1943	1943	1943	0
390	20240820	142800	136770941	1943	1943	1943	1943	0
391	20240820	142700	136770941	1943	1943	1943	1943	0
392	20240820	142600	136770941	1943	1943	1943	1943	47
393	20240820	142500	136679620	1943	1943	1943	1943	0
394	20240820	142400	136679620	1943	1943	1943	1943	0
395	20240820	142300	136679620	1943	1943	1943	1943	1
396	20240820	142200	136677677	1940	1940	1940	1940	0
397	20240820	142100	136677677	1940	1940	1940	1940	0
398	20240820	142000	136677677	1940	1934	1940	1934	5813
399	20240820	141900	125418668	1932	1932	1932	1932	0
400	20240820	141800	125418668	1932	1932	1932	1932	0
401	20240820	141700	125418668	1932	1932	1932	1932	0
402	20240820	141600	125418668	1932	1932	1932	1932	34
403	20240820	141500	125352980	1932	1932	1932	1932	0
404	20240820	141400	125352980	1932	1932	1932	1932	1300
405	20240820	141300	122841380	1932	1920	1932	1920	1050
406	20240820	141200	120813380	1920	1920	1920	1920	0
407	20240820	141100	120813380	1920	1920	1920	1920	0
408	20240820	141000	120813380	1920	1920	1920	1920	500
409	20240820	140900	119853380	1920	1920	1920	1920	0
410	20240820	140800	119853380	1920	1920	1920	1920	0
411	20240820	140700	119853380	1920	1920	1920	1920	0
412	20240820	140600	119853380	1920	1920	1920	1920	0
413	20240820	140500	119853380	1920	1920	1920	1920	0
414	20240820	140400	119853380	1920	1920	1920	1920	0
415	20240820	140300	119853380	1920	1920	1920	1920	50
416	20240820	140200	119757380	1919	1923	1923	1919	545
417	20240820	140100	118711301	1934	1934	1934	1934	0
418	20240820	140000	118711301	1934	1934	1934	1934	0
419	20240820	135900	118711301	1934	1934	1934	1934	0
420	20240820	135800	118711301	1934	1934	1934	1934	0
421	20240820	135700	118711301	1934	1934	1934	1934	0
422	20240820	135600	118711301	1934	1929	1934	1929	1000
423	20240820	135500	116777631	1930	1923	1930	1923	1656
424	20240820	135400	113582174	1923	1913	1923	1913	3400
425	20240820	135300	107049481	1913	1913	1913	1913	270
426	20240820	135200	106532971	1912	1912	1912	1912	0
427	20240820	135100	106532971	1912	1912	1912	1912	8
428	20240820	135000	106517675	1912	1912	1912	1912	222
429	20240820	134900	106093211	1911	1911	1911	1911	0
430	20240820	134800	106093211	1911	1911	1911	1911	0
431	20240820	134700	106093211	1911	1900	1911	1900	1577
432	20240820	134600	103083791	1900	1900	1900	1900	6
433	20240820	134500	103072391	1900	1900	1900	1900	60
434	20240820	134400	102958391	1895	1895	1895	1895	0
435	20240820	134300	102958391	1895	1895	1895	1895	0
436	20240820	134200	102958391	1895	1895	1895	1895	0
437	20240820	134100	102958391	1895	1895	1895	1895	0
438	20240820	134000	102958391	1895	1895	1895	1895	0
439	20240820	133900	102958391	1895	1895	1895	1895	0
440	20240820	133800	102958391	1895	1895	1895	1895	0
441	20240820	133700	102958391	1895	1893	1895	1893	418
442	20240820	133600	102166477	1893	1892	1893	1892	113
443	20240820	133500	101952670	1892	1892	1892	1892	0
444	20240820	133400	101952670	1892	1892	1892	1892	0
445	20240820	133300	101952670	1892	1892	1892	1892	1
446	20240820	133200	101950778	1895	1895	1895	1895	0
447	20240820	133100	101950778	1895	1895	1895	1895	0
448	20240820	133000	101950778	1895	1895	1895	1895	0
449	20240820	132900	101950778	1895	1895	1895	1895	0
450	20240820	132800	101950778	1895	1895	1895	1895	0
451	20240820	132700	101950778	1895	1895	1895	1895	0
452	20240820	132600	101950778	1895	1895	1895	1895	0
453	20240820	132500	101950778	1895	1895	1895	1895	0
454	20240820	132400	101950778	1895	1898	1898	1895	1730
455	20240820	132300	98670788	1898	1898	1898	1898	0
456	20240820	132200	98670788	1898	1898	1898	1898	0
457	20240820	132100	98670788	1898	1898	1898	1898	0
458	20240820	132000	98670788	1898	1898	1898	1898	0
459	20240820	131900	98670788	1898	1898	1898	1898	0
460	20240820	131800	98670788	1898	1898	1898	1898	0
461	20240820	131700	98670788	1898	1898	1898	1898	0
462	20240820	131600	98670788	1898	1898	1898	1898	0
463	20240820	131500	98670788	1898	1898	1898	1898	0
464	20240820	131400	98670788	1898	1898	1898	1898	0
465	20240820	131300	98670788	1898	1898	1898	1898	0
466	20240820	131200	98670788	1898	1898	1898	1898	0
467	20240820	131100	98670788	1898	1898	1898	1898	0
468	20240820	131000	98670788	1898	1898	1898	1898	2
469	20240820	130900	98666992	1898	1898	1898	1898	0
470	20240820	130800	98666992	1898	1898	1898	1898	0
471	20240820	130700	98666992	1898	1898	1898	1898	0
472	20240820	130600	98666992	1898	1898	1898	1898	0
473	20240820	130500	98666992	1898	1898	1898	1898	0
474	20240820	130400	98666992	1898	1898	1898	1898	306
475	20240820	130300	98086204	1898	1898	1898	1898	0
476	20240820	130200	98086204	1898	1898	1898	1898	0
477	20240820	130100	98086204	1898	1898	1898	1898	0
478	20240820	130000	98086204	1898	1898	1898	1898	21
479	20240820	125900	98046346	1898	1898	1898	1898	1
480	20240820	125800	98044448	1898	1898	1898	1898	0
481	20240820	125700	98044448	1898	1898	1898	1898	10
482	20240820	125600	98025468	1898	1898	1898	1898	0
483	20240820	125500	98025468	1898	1898	1898	1898	0
484	20240820	125400	98025468	1898	1898	1898	1898	2000
485	20240820	125300	94229468	1907	1907	1907	1907	1
486	20240820	125200	94227561	1898	1899	1899	1898	1091
487	20240820	125100	92156803	1898	1898	1898	1898	0
488	20240820	125000	92156803	1898	1898	1898	1898	1
489	20240820	124900	92154905	1907	1899	1907	1898	7
490	20240820	124800	92141605	1900	1902	1902	1900	135
491	20240820	124700	91884909	1913	1913	1913	1913	0
492	20240820	124600	91884909	1913	1913	1913	1913	0
493	20240820	124500	91884909	1913	1913	1913	1913	1
494	20240820	124400	91882996	1901	1912	1912	1900	8243
495	20240820	124300	76202383	1922	1922	1922	1922	0
496	20240820	124200	76202383	1922	1922	1922	1922	0
497	20240820	124100	76202383	1922	1922	1922	1922	0
498	20240820	124000	76202383	1922	1922	1922	1922	0
499	20240820	123900	76202383	1922	1922	1922	1922	0
500	20240820	123800	76202383	1922	1922	1922	1922	1
501	20240820	123700	76200461	1912	1920	1920	1912	55
502	20240820	123600	76094901	1922	1922	1922	1922	0
503	20240820	123500	76094901	1922	1922	1922	1922	0
504	20240820	123400	76094901	1922	1922	1922	1922	0
505	20240820	123300	76094901	1922	1922	1922	1922	0
506	20240820	123200	76094901	1922	1922	1922	1922	0
507	20240820	123100	76094901	1922	1922	1922	1922	0
508	20240820	123000	76094901	1922	1922	1922	1922	1
509	20240820	122900	76092979	1912	1912	1912	1912	0
510	20240820	122800	76092979	1912	1912	1912	1912	0
511	20240820	122700	76092979	1912	1912	1912	1912	0
512	20240820	122600	76092979	1912	1912	1912	1912	10
513	20240820	122500	76073859	1922	1922	1922	1922	0
514	20240820	122400	76073859	1922	1922	1922	1922	0
515	20240820	122300	76073859	1922	1922	1922	1922	0
516	20240820	122200	76073859	1922	1922	1922	1922	0
517	20240820	122100	76073859	1922	1922	1922	1922	0
518	20240820	122000	76073859	1922	1922	1922	1911	56
519	20240820	121900	75966282	1922	1922	1922	1922	0
520	20240820	121800	75966282	1922	1922	1922	1922	0
521	20240820	121700	75966282	1922	1922	1922	1922	0
522	20240820	121600	75966282	1922	1922	1922	1922	0
523	20240820	121500	75966282	1922	1922	1922	1922	0
524	20240820	121400	75966282	1922	1922	1922	1922	0
525	20240820	121300	75966282	1922	1922	1922	1922	0
526	20240820	121200	75966282	1922	1922	1922	1922	0
527	20240820	121100	75966282	1922	1922	1922	1922	0
528	20240820	121000	75966282	1922	1922	1922	1922	0
529	20240820	120900	75966282	1922	1922	1922	1922	0
530	20240820	120800	75966282	1922	1922	1922	1922	0
531	20240820	120700	75966282	1922	1922	1922	1922	0
532	20240820	120600	75966282	1922	1922	1922	1922	0
533	20240820	120500	75966282	1922	1922	1922	1922	0
534	20240820	120400	75966282	1922	1922	1922	1922	0
535	20240820	120300	75966282	1922	1922	1922	1922	0
536	20240820	120200	75966282	1922	1922	1922	1922	0
537	20240820	120100	75966282	1922	1922	1922	1922	0
538	20240820	120000	75966282	1922	1922	1922	1922	0
539	20240820	115900	75966282	1922	1922	1922	1922	0
540	20240820	115800	75966282	1922	1922	1922	1922	0
541	20240820	115700	75966282	1922	1922	1922	1922	0
542	20240820	115600	75966282	1922	1922	1922	1922	0
543	20240820	115500	75966282	1922	1922	1922	1922	0
544	20240820	115400	75966282	1922	1922	1922	1922	0
545	20240820	115300	75966282	1922	1922	1922	1922	0
546	20240820	115200	75966282	1922	1922	1922	1922	0
547	20240820	115100	75966282	1922	1922	1922	1922	0
548	20240820	115000	75966282	1922	1922	1922	1922	0
549	20240820	114900	75966282	1922	1922	1922	1922	0
550	20240820	114800	75966282	1922	1922	1922	1922	0
551	20240820	114700	75966282	1922	1922	1922	1922	0
552	20240820	114600	75966282	1922	1922	1922	1922	0
553	20240820	114500	75966282	1922	1922	1922	1922	0
554	20240820	114400	75966282	1922	1922	1922	1922	0
555	20240820	114300	75966282	1922	1922	1922	1922	0
556	20240820	114200	75966282	1922	1922	1922	1922	0
557	20240820	114100	75966282	1922	1922	1922	1922	1
558	20240820	114000	75964360	1917	1917	1917	1917	0
559	20240820	113900	75964360	1917	1917	1917	1917	0
560	20240820	113800	75964360	1917	1917	1917	1917	0
561	20240820	113700	75964360	1917	1917	1917	1917	0
562	20240820	113600	75964360	1917	1917	1917	1917	1
563	20240820	113500	75962443	1916	1916	1916	1916	0
564	20240820	113400	75962443	1916	1916	1916	1916	0
565	20240820	113300	75962443	1916	1916	1916	1916	0
566	20240820	113200	75962443	1916	1916	1916	1916	1
567	20240820	113100	75960527	1904	1904	1904	1904	0
568	20240820	113000	75960527	1904	1904	1904	1904	0
569	20240820	112900	75960527	1904	1910	1910	1904	1400
570	20240820	112800	73292331	1917	1910	1917	1910	262
571	20240820	112700	72791904	1910	1910	1910	1910	1
572	20240820	112600	72789994	1916	1915	1916	1915	300
573	20240820	112500	72215294	1915	1914	1915	1914	61
574	20240820	112400	72098506	1915	1915	1915	1915	0
575	20240820	112300	72098506	1915	1915	1915	1915	0
576	20240820	112200	72098506	1915	1915	1915	1915	0
577	20240820	112100	72098506	1915	1915	1915	1915	0
578	20240820	112000	72098506	1915	1915	1915	1915	1170
579	20240820	111900	69857956	1910	1910	1910	1910	0
580	20240820	111800	69857956	1910	1910	1910	1910	0
581	20240820	111700	69857956	1910	1910	1910	1910	0
582	20240820	111600	69857956	1910	1910	1910	1910	0
583	20240820	111500	69857956	1910	1910	1910	1910	0
584	20240820	111400	69857956	1910	1910	1910	1910	0
585	20240820	111300	69857956	1910	1910	1910	1910	0
586	20240820	111200	69857956	1910	1910	1910	1910	38
587	20240820	111100	69785376	1915	1915	1915	1915	0
588	20240820	111000	69785376	1915	1915	1915	1915	0
589	20240820	110900	69785376	1915	1915	1915	1915	0
590	20240820	110800	69785376	1915	1915	1915	1915	0
591	20240820	110700	69785376	1915	1915	1915	1915	0
592	20240820	110600	69785376	1915	1915	1915	1915	0
593	20240820	110500	69785376	1915	1915	1915	1915	0
594	20240820	110400	69785376	1915	1915	1915	1915	1
595	20240820	110300	69783461	1905	1905	1905	1905	385
596	20240820	110200	69050036	1905	1905	1905	1905	0
597	20240820	110100	69050036	1905	1905	1905	1905	213
598	20240820	110000	68644271	1905	1913	1913	1905	1222
599	20240820	105900	66314625	1915	1915	1915	1915	57
600	20240820	105800	66205470	1915	1915	1915	1915	0
601	20240820	105700	66205470	1915	1915	1915	1915	0
602	20240820	105600	66205470	1915	1915	1915	1915	0
603	20240820	105500	66205470	1915	1915	1915	1915	0
604	20240820	105400	66205470	1915	1915	1915	1915	0
605	20240820	105300	66205470	1915	1915	1915	1915	0
606	20240820	105200	66205470	1915	1915	1915	1915	66
607	20240820	105100	66079080	1915	1916	1916	1915	48
608	20240820	105000	65987131	1917	1917	1917	1917	0
609	20240820	104900	65987131	1917	1917	1917	1917	0
610	20240820	104800	65987131	1917	1917	1917	1917	0
611	20240820	104700	65987131	1917	1917	1917	1917	0
612	20240820	104600	65987131	1917	1917	1917	1917	44
613	20240820	104500	65902783	1917	1917	1917	1917	0
614	20240820	104400	65902783	1917	1917	1917	1917	0
615	20240820	104300	65902783	1917	1917	1917	1917	0
616	20240820	104200	65902783	1917	1917	1917	1917	1
617	20240820	104100	65900866	1919	1923	1923	1919	2717
618	20240820	104000	60680641	1923	1923	1923	1923	0
619	20240820	103900	60680641	1923	1923	1923	1923	0
620	20240820	103800	60680641	1923	1923	1923	1923	0
621	20240820	103700	60680641	1923	1923	1923	1923	0
622	20240820	103600	60680641	1923	1925	1925	1923	27
623	20240820	103500	60628672	1925	1925	1925	1925	0
624	20240820	103400	60628672	1925	1925	1925	1925	0
625	20240820	103300	60628672	1925	1925	1925	1925	2976
626	20240820	103200	54899872	1922	1922	1922	1922	0
627	20240820	103100	54899872	1922	1925	1925	1922	895
628	20240820	103000	53178672	1925	1925	1925	1925	1
629	20240820	102900	53176747	1930	1930	1930	1930	0
630	20240820	102800	53176747	1930	1930	1930	1930	1433
631	20240820	102700	50411057	1934	1934	1934	1934	5
632	20240820	102600	50401387	1934	1934	1934	1934	13
633	20240820	102500	50376245	1935	1933	1935	1933	1568
634	20240820	102400	47343513	1935	1935	1935	1935	0
635	20240820	102300	47343513	1935	1935	1935	1935	2
636	20240820	102200	47339643	1930	1930	1930	1930	794
637	20240820	102100	45807223	1935	1935	1935	1935	0
638	20240820	102000	45807223	1935	1935	1935	1935	0
639	20240820	101900	45807223	1935	1936	1936	1930	71
640	20240820	101800	45670182	1930	1936	1937	1930	614
641	20240820	101700	44484681	1936	1931	1936	1931	51
642	20240820	101600	44386195	1937	1937	1937	1937	0
643	20240820	101500	44386195	1937	1937	1937	1937	1
644	20240820	101400	44384258	1931	1931	1931	1931	0
645	20240820	101300	44384258	1931	1931	1931	1931	499
646	20240820	101200	43420689	1934	1934	1934	1934	0
647	20240820	101100	43420689	1934	1934	1934	1934	0
648	20240820	101000	43420689	1934	1934	1934	1934	0
649	20240820	100900	43420689	1934	1930	1934	1930	70
650	20240820	100800	43285585	1937	1937	1937	1937	0
651	20240820	100700	43285585	1937	1937	1937	1937	0
652	20240820	100600	43285585	1937	1937	1937	1937	0
653	20240820	100500	43285585	1937	1937	1937	1937	0
654	20240820	100400	43285585	1937	1936	1937	1936	794
655	20240820	100300	41748400	1936	1936	1936	1936	1
656	20240820	100200	41746464	1935	1935	1935	1935	0
657	20240820	100100	41746464	1935	1935	1935	1935	0
658	20240820	100000	41746464	1935	1924	1935	1924	1101
659	20240820	095900	39628129	1936	1936	1936	1936	0
660	20240820	095800	39628129	1936	1936	1936	1936	0
661	20240820	095700	39628129	1936	1936	1936	1936	0
662	20240820	095600	39628129	1936	1936	1936	1936	0
663	20240820	095500	39628129	1936	1936	1936	1936	194
664	20240820	095400	39252545	1936	1936	1936	1936	0
665	20240820	095300	39252545	1936	1936	1936	1936	0
666	20240820	095200	39252545	1936	1935	1936	1935	679
667	20240820	095100	37938524	1931	1931	1931	1931	1000
668	20240820	095000	36007524	1935	1935	1935	1935	0
669	20240820	094900	36007524	1935	1935	1935	1935	0
670	20240820	094800	36007524	1935	1935	1935	1935	1
671	20240820	094700	36005589	1935	1935	1935	1935	0
672	20240820	094600	36005589	1935	1935	1935	1935	0
673	20240820	094500	36005589	1935	1935	1935	1935	2
674	20240820	094400	36001719	1935	1935	1935	1935	132
675	20240820	094300	35746299	1937	1937	1937	1937	0
676	20240820	094200	35746299	1937	1937	1937	1937	0
677	20240820	094100	35746299	1937	1937	1937	1937	0
678	20240820	094000	35746299	1937	1937	1937	1937	0
679	20240820	093900	35746299	1937	1937	1937	1937	0
680	20240820	093800	35746299	1937	1937	1937	1937	0
681	20240820	093700	35746299	1937	1937	1937	1937	0
682	20240820	093600	35746299	1937	1934	1937	1934	256
683	20240820	093500	35250953	1937	1937	1937	1937	0
684	20240820	093400	35250953	1937	1937	1937	1937	0
685	20240820	093300	35250953	1937	1937	1937	1937	0
686	20240820	093200	35250953	1937	1937	1937	1937	0
687	20240820	093100	35250953	1937	1937	1937	1937	0
688	20240820	093000	35250953	1937	1937	1937	1937	0
689	20240820	092900	35250953	1937	1937	1937	1937	0
690	20240820	092800	35250953	1937	1937	1937	1937	0
691	20240820	092700	35250953	1937	1937	1937	1937	0
692	20240820	092600	35250953	1937	1937	1937	1937	1
693	20240820	092500	35249016	1937	1937	1937	1937	1
694	20240820	092400	35247079	1921	1921	1921	1921	150
695	20240820	092300	34958929	1937	1920	1937	1920	192
696	20240820	092200	34590272	1939	1939	1939	1939	0
697	20240820	092100	34590272	1939	1939	1939	1939	0
698	20240820	092000	34590272	1939	1930	1939	1930	61
699	20240820	091900	34472533	1941	1941	1941	1941	0
700	20240820	091800	34472533	1941	1941	1941	1941	0
701	20240820	091700	34472533	1941	1941	1941	1941	0
702	20240820	091600	34472533	1941	1941	1941	1930	253
703	20240820	091500	33984221	1930	1927	1930	1927	2734
704	20240820	091400	28708396	1928	1928	1928	1928	0
705	20240820	091300	28708396	1928	1928	1928	1928	0
706	20240820	091200	28708396	1928	1928	1928	1928	0
707	20240820	091100	28708396	1928	1928	1928	1928	0
708	20240820	091000	28708396	1928	1928	1928	1928	1
709	20240820	090900	28706468	1923	1923	1923	1923	0
710	20240820	090800	28706468	1923	1921	1923	1921	1000
711	20240820	090700	26784632	1923	1913	1923	1900	6727
712	20240820	090600	13959442	1913	1913	1913	1913	123
713	20240820	090500	13724143	1913	1913	1913	1913	20
714	20240820	090400	13685883	1943	1946	1946	1943	2
715	20240820	090300	13681994	1900	1933	1933	1900	2394
716	20240820	090200	9063894	1947	1936	1947	1935	3963
717	20240820	090100	1394784	1936	1936	1936	1936	19
718	20240820	090000	1358000	1940	1940	1940	1940	700