KissMeData/062970/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	193800	286070487	1927	1927	1927	1927	1020
3	20240821	193700	286070487	1927	1927	1927	1927	0
4	20240821	193600	286070487	1927	1927	1927	1927	0
5	20240821	193500	286070487	1927	1927	1927	1927	0
6	20240821	193400	286070487	1927	1927	1927	1927	0
7	20240821	193300	286070487	1927	1927	1927	1927	0
8	20240821	193200	286070487	1927	1927	1927	1927	0
9	20240821	193100	286070487	1927	1927	1927	1927	0
10	20240821	193000	286070487	1927	1927	1927	1927	0
11	20240821	192900	286070487	1927	1927	1927	1927	0
12	20240821	192800	286070487	1927	1927	1927	1927	0
13	20240821	192700	286070487	1927	1927	1927	1927	0
14	20240821	192600	286070487	1927	1927	1927	1927	0
15	20240821	192500	286070487	1927	1927	1927	1927	0
16	20240821	192400	286070487	1927	1927	1927	1927	0
17	20240821	192300	286070487	1927	1927	1927	1927	0
18	20240821	192200	286070487	1927	1927	1927	1927	0
19	20240821	192100	286070487	1927	1927	1927	1927	0
20	20240821	192000	286070487	1927	1927	1927	1927	0
21	20240821	191900	286070487	1927	1927	1927	1927	0
22	20240821	191800	286070487	1927	1927	1927	1927	0
23	20240821	191700	286070487	1927	1927	1927	1927	0
24	20240821	191600	286070487	1927	1927	1927	1927	0
25	20240821	191500	286070487	1927	1927	1927	1927	0
26	20240821	191400	286070487	1927	1927	1927	1927	0
27	20240821	191300	286070487	1927	1927	1927	1927	0
28	20240821	191200	286070487	1927	1927	1927	1927	0
29	20240821	191100	286070487	1927	1927	1927	1927	0
30	20240821	191000	286070487	1927	1927	1927	1927	0
31	20240821	190900	286070487	1927	1927	1927	1927	0
32	20240821	190800	286070487	1927	1927	1927	1927	1020
33	20240821	190700	286070487	1927	1927	1927	1927	0
34	20240821	190600	286070487	1927	1927	1927	1927	0
35	20240821	190500	286070487	1927	1927	1927	1927	0
36	20240821	190400	286070487	1927	1927	1927	1927	0
37	20240821	190300	286070487	1927	1927	1927	1927	0
38	20240821	190200	286070487	1927	1927	1927	1927	0
39	20240821	190100	286070487	1927	1927	1927	1927	0
40	20240821	190000	286070487	1927	1927	1927	1927	0
41	20240821	185900	286070487	1927	1927	1927	1927	0
42	20240821	185800	286070487	1927	1927	1927	1927	0
43	20240821	185700	286070487	1927	1927	1927	1927	0
44	20240821	185600	286070487	1927	1927	1927	1927	0
45	20240821	185500	286070487	1927	1927	1927	1927	0
46	20240821	185400	286070487	1927	1927	1927	1927	0
47	20240821	185300	286070487	1927	1927	1927	1927	0
48	20240821	185200	286070487	1927	1927	1927	1927	0
49	20240821	185100	286070487	1927	1927	1927	1927	0
50	20240821	185000	286070487	1927	1927	1927	1927	0
51	20240821	184900	286070487	1927	1927	1927	1927	0
52	20240821	184800	286070487	1927	1927	1927	1927	0
53	20240821	184700	286070487	1927	1927	1927	1927	0
54	20240821	184600	286070487	1927	1927	1927	1927	0
55	20240821	184500	286070487	1927	1927	1927	1927	0
56	20240821	184400	286070487	1927	1927	1927	1927	0
57	20240821	184300	286070487	1927	1927	1927	1927	0
58	20240821	184200	286070487	1927	1927	1927	1927	0
59	20240821	184100	286070487	1927	1927	1927	1927	0
60	20240821	184000	286070487	1927	1927	1927	1927	0
61	20240821	183900	286070487	1927	1927	1927	1927	0
62	20240821	183800	286070487	1927	1927	1927	1927	1020
63	20240821	183700	286070487	1927	1927	1927	1927	0
64	20240821	183600	286070487	1927	1927	1927	1927	0
65	20240821	183500	286070487	1927	1927	1927	1927	0
66	20240821	183400	286070487	1927	1927	1927	1927	0
67	20240821	183300	286070487	1927	1927	1927	1927	0
68	20240821	183200	286070487	1927	1927	1927	1927	0
69	20240821	183100	286070487	1927	1927	1927	1927	0
70	20240821	183000	286070487	1927	1927	1927	1927	0
71	20240821	182900	286070487	1927	1927	1927	1927	0
72	20240821	182800	286070487	1927	1927	1927	1927	0
73	20240821	182700	286070487	1927	1927	1927	1927	0
74	20240821	182600	286070487	1927	1927	1927	1927	0
75	20240821	182500	286070487	1927	1927	1927	1927	0
76	20240821	182400	286070487	1927	1927	1927	1927	0
77	20240821	182300	286070487	1927	1927	1927	1927	0
78	20240821	182200	286070487	1927	1927	1927	1927	0
79	20240821	182100	286070487	1927	1927	1927	1927	0
80	20240821	182000	286070487	1927	1927	1927	1927	0
81	20240821	181900	286070487	1927	1927	1927	1927	0
82	20240821	181800	286070487	1927	1927	1927	1927	0
83	20240821	181700	286070487	1927	1927	1927	1927	0
84	20240821	181600	286070487	1927	1927	1927	1927	0
85	20240821	181500	286070487	1927	1927	1927	1927	0
86	20240821	181400	286070487	1927	1927	1927	1927	0
87	20240821	181300	286070487	1927	1927	1927	1927	0
88	20240821	181200	286070487	1927	1927	1927	1927	0
89	20240821	181100	286070487	1927	1927	1927	1927	0
90	20240821	181000	286070487	1927	1927	1927	1927	0
91	20240821	180900	286070487	1927	1927	1927	1927	0
92	20240821	180800	286070487	1927	1927	1927	1927	1020
93	20240821	180700	286070487	1927	1927	1927	1927	0
94	20240821	180600	286070487	1927	1927	1927	1927	0
95	20240821	180500	286070487	1927	1927	1927	1927	0
96	20240821	180400	286070487	1927	1927	1927	1927	0
97	20240821	180300	286070487	1927	1927	1927	1927	0
98	20240821	180200	286070487	1927	1927	1927	1927	0
99	20240821	180100	286070487	1927	1927	1927	1927	0
100	20240821	180000	286070487	1927	1927	1927	1927	0
101	20240821	175900	286070487	1927	1927	1927	1927	0
102	20240821	175800	286070487	1927	1927	1927	1927	0
103	20240821	175700	286070487	1927	1927	1927	1927	0
104	20240821	175600	286070487	1927	1927	1927	1927	0
105	20240821	175500	286070487	1927	1927	1927	1927	0
106	20240821	175400	286070487	1927	1927	1927	1927	0
107	20240821	175300	286070487	1927	1927	1927	1927	0
108	20240821	175200	286070487	1927	1927	1927	1927	0
109	20240821	175100	286070487	1927	1927	1927	1927	0
110	20240821	175000	286070487	1927	1927	1927	1927	0
111	20240821	174900	286070487	1927	1927	1927	1927	0
112	20240821	174800	286070487	1927	1927	1927	1927	0
113	20240821	174700	286070487	1927	1927	1927	1927	0
114	20240821	174600	286070487	1927	1927	1927	1927	0
115	20240821	174500	286070487	1927	1927	1927	1927	0
116	20240821	174400	286070487	1927	1927	1927	1927	0
117	20240821	174300	286070487	1927	1927	1927	1927	0
118	20240821	174200	286070487	1927	1927	1927	1927	0
119	20240821	174100	286070487	1927	1927	1927	1927	0
120	20240821	174000	286070487	1927	1927	1927	1927	0
121	20240821	173900	286070487	1927	1927	1927	1927	0
122	20240821	173800	286070487	1927	1927	1927	1927	1020
123	20240821	173700	286070487	1927	1927	1927	1927	0
124	20240821	173600	286070487	1927	1927	1927	1927	0
125	20240821	173500	286070487	1927	1927	1927	1927	0
126	20240821	173400	286070487	1927	1927	1927	1927	0
127	20240821	173300	286070487	1927	1927	1927	1927	0
128	20240821	173200	286070487	1927	1927	1927	1927	0
129	20240821	173100	286070487	1927	1927	1927	1927	0
130	20240821	173000	286070487	1927	1927	1927	1927	0
131	20240821	172900	286070487	1927	1927	1927	1927	0
132	20240821	172800	286070487	1927	1927	1927	1927	0
133	20240821	172700	286070487	1927	1927	1927	1927	0
134	20240821	172600	286070487	1927	1927	1927	1927	0
135	20240821	172500	286070487	1927	1927	1927	1927	0
136	20240821	172400	286070487	1927	1927	1927	1927	0
137	20240821	172300	286070487	1927	1927	1927	1927	0
138	20240821	172200	286070487	1927	1927	1927	1927	0
139	20240821	172100	286070487	1927	1927	1927	1927	0
140	20240821	172000	286070487	1927	1927	1927	1927	0
141	20240821	171900	286070487	1927	1927	1927	1927	0
142	20240821	171800	286070487	1927	1927	1927	1927	0
143	20240821	171700	286070487	1927	1927	1927	1927	0
144	20240821	171600	286070487	1927	1927	1927	1927	0
145	20240821	171500	286070487	1927	1927	1927	1927	0
146	20240821	171400	286070487	1927	1927	1927	1927	0
147	20240821	171300	286070487	1927	1927	1927	1927	0
148	20240821	171200	286070487	1927	1927	1927	1927	0
149	20240821	171100	286070487	1927	1927	1927	1927	0
150	20240821	171000	286070487	1927	1927	1927	1927	0
151	20240821	170900	286070487	1927	1927	1927	1927	0
152	20240821	170800	286070487	1927	1927	1927	1927	1020
153	20240821	170700	286070487	1927	1927	1927	1927	0
154	20240821	170600	286070487	1927	1927	1927	1927	0
155	20240821	170500	286070487	1927	1927	1927	1927	0
156	20240821	170400	286070487	1927	1927	1927	1927	0
157	20240821	170300	286070487	1927	1927	1927	1927	0
158	20240821	170200	286070487	1927	1927	1927	1927	0
159	20240821	170100	286070487	1927	1927	1927	1927	0
160	20240821	170000	286070487	1927	1927	1927	1927	0
161	20240821	165900	286070487	1927	1927	1927	1927	0
162	20240821	165800	286070487	1927	1927	1927	1927	0
163	20240821	165700	286070487	1927	1927	1927	1927	0
164	20240821	165600	286070487	1927	1927	1927	1927	0
165	20240821	165500	286070487	1927	1927	1927	1927	0
166	20240821	165400	286070487	1927	1927	1927	1927	0
167	20240821	165300	286070487	1927	1927	1927	1927	0
168	20240821	165200	286070487	1927	1927	1927	1927	0
169	20240821	165100	286070487	1927	1927	1927	1927	0
170	20240821	165000	286070487	1927	1927	1927	1927	0
171	20240821	164900	286070487	1927	1927	1927	1927	0
172	20240821	164800	286070487	1927	1927	1927	1927	0
173	20240821	164700	286070487	1927	1927	1927	1927	0
174	20240821	164600	286070487	1927	1927	1927	1927	0
175	20240821	164500	286070487	1927	1927	1927	1927	0
176	20240821	164400	286070487	1927	1927	1927	1927	0
177	20240821	164300	286070487	1927	1927	1927	1927	0
178	20240821	164200	286070487	1927	1927	1927	1927	0
179	20240821	164100	286070487	1927	1927	1927	1927	0
180	20240821	164000	286070487	1927	1927	1927	1927	0
181	20240821	163900	286070487	1927	1927	1927	1927	0
182	20240821	163800	286070487	1927	1927	1927	1927	1020
183	20240821	163700	286070487	1927	1927	1927	1927	0
184	20240821	163600	286070487	1927	1927	1927	1927	0
185	20240821	163500	286070487	1927	1927	1927	1927	0
186	20240821	163400	286070487	1927	1927	1927	1927	0
187	20240821	163300	286070487	1927	1927	1927	1927	0
188	20240821	163200	286070487	1927	1927	1927	1927	0
189	20240821	163100	286070487	1927	1927	1927	1927	0
190	20240821	163000	286070487	1927	1927	1927	1927	0
191	20240821	162900	286070487	1927	1927	1927	1927	0
192	20240821	162800	286070487	1927	1927	1927	1927	0
193	20240821	162700	286070487	1927	1927	1927	1927	0
194	20240821	162600	286070487	1927	1927	1927	1927	0
195	20240821	162500	286070487	1927	1927	1927	1927	0
196	20240821	162400	286070487	1927	1927	1927	1927	0
197	20240821	162300	286070487	1927	1927	1927	1927	0
198	20240821	162200	286070487	1927	1927	1927	1927	0
199	20240821	162100	286070487	1927	1927	1927	1927	0
200	20240821	162000	286070487	1927	1927	1927	1927	0
201	20240821	161900	286070487	1927	1927	1927	1927	0
202	20240821	161800	286070487	1927	1927	1927	1927	0
203	20240821	161700	286070487	1927	1927	1927	1927	0
204	20240821	161600	286070487	1927	1927	1927	1927	0
205	20240821	161500	286070487	1927	1927	1927	1927	0
206	20240821	161400	286070487	1927	1927	1927	1927	0
207	20240821	161300	286070487	1927	1927	1927	1927	0
208	20240821	161200	286070487	1927	1927	1927	1927	0
209	20240821	161100	286070487	1927	1927	1927	1927	0
210	20240821	161000	286070487	1927	1927	1927	1927	0
211	20240821	160900	286070487	1927	1927	1927	1927	0
212	20240821	160800	286070487	1927	1927	1927	1927	1020
213	20240821	160700	286070487	1927	1927	1927	1927	0
214	20240821	160600	286070487	1927	1927	1927	1927	0
215	20240821	160500	286070487	1927	1927	1927	1927	0
216	20240821	160400	286070487	1927	1927	1927	1927	0
217	20240821	160300	286070487	1927	1927	1927	1927	0
218	20240821	160200	286070487	1927	1927	1927	1927	0
219	20240821	160100	286070487	1927	1927	1927	1927	0
220	20240821	160000	286070487	1927	1927	1927	1927	0
221	20240821	155900	286070487	1927	1927	1927	1927	0
222	20240821	155800	286070487	1927	1927	1927	1927	0
223	20240821	155700	286070487	1927	1927	1927	1927	0
224	20240821	155600	286070487	1927	1927	1927	1927	0
225	20240821	155500	286070487	1927	1927	1927	1927	0
226	20240821	155400	286070487	1927	1927	1927	1927	0
227	20240821	155300	286070487	1927	1927	1927	1927	0
228	20240821	155200	286070487	1927	1927	1927	1927	0
229	20240821	155100	286070487	1927	1927	1927	1927	0
230	20240821	155000	286070487	1927	1927	1927	1927	0
231	20240821	154900	286070487	1927	1927	1927	1927	0
232	20240821	154800	286070487	1927	1927	1927	1927	0
233	20240821	154700	286070487	1927	1927	1927	1927	0
234	20240821	154600	286070487	1927	1927	1927	1927	0
235	20240821	154500	286070487	1927	1927	1927	1927	0
236	20240821	154400	286070487	1927	1927	1927	1927	0
237	20240821	154300	286070487	1927	1927	1927	1927	0
238	20240821	154200	286070487	1927	1927	1927	1927	0
239	20240821	154100	286070487	1927	1927	1927	1927	0
240	20240821	154000	286070487	1927	1927	1927	1927	0
241	20240821	153900	286070487	1927	1927	1927	1927	0
242	20240821	153800	286070487	1927	1927	1927	1927	1020
243	20240821	153700	286070487	1927	1927	1927	1927	0
244	20240821	153600	286070487	1927	1927	1927	1927	0
245	20240821	153500	286070487	1927	1927	1927	1927	0
246	20240821	153400	286070487	1927	1927	1927	1927	0
247	20240821	153300	286070487	1927	1927	1927	1927	0
248	20240821	153200	286070487	1927	1927	1927	1927	0
249	20240821	153100	286070487	1927	1927	1927	1927	0
250	20240821	153000	286070487	1927	1927	1927	1927	1020
251	20240821	152900	284104947	1926	1926	1926	1926	0
252	20240821	152800	284104947	1926	1926	1926	1926	0
253	20240821	152700	284104947	1926	1926	1926	1926	0
254	20240821	152600	284104947	1926	1926	1926	1926	0
255	20240821	152500	284104947	1926	1926	1926	1926	0
256	20240821	152400	284104947	1926	1926	1926	1926	0
257	20240821	152300	284104947	1926	1926	1926	1926	0
258	20240821	152200	284104947	1926	1926	1926	1926	0
259	20240821	152100	284104947	1926	1926	1926	1926	0
260	20240821	152000	284104947	1926	1926	1926	1926	0
261	20240821	151900	284104947	1926	1925	1927	1925	2335
262	20240821	151800	279608808	1925	1923	1925	1922	2280
263	20240821	151700	275222359	1922	1920	1922	1920	2457
264	20240821	151600	270502247	1920	1918	1920	1918	500
265	20240821	151500	269542594	1919	1919	1919	1919	100
266	20240821	151400	269350694	1920	1920	1920	1920	26
267	20240821	151300	269300774	1905	1905	1905	1905	0
268	20240821	151200	269300774	1905	1905	1905	1905	0
269	20240821	151100	269300774	1905	1905	1905	1905	0
270	20240821	151000	269300774	1905	1905	1905	1905	268
271	20240821	150900	268790234	1921	1921	1921	1921	29
272	20240821	150800	268734525	1913	1913	1913	1913	400
273	20240821	150700	267969325	1918	1925	1925	1918	3037
274	20240821	150600	262133106	1924	1924	1925	1924	354
275	20240821	150500	261452003	1924	1924	1924	1923	454
276	20240821	150400	260578508	1924	1923	1924	1923	180
277	20240821	150300	260232278	1923	1923	1923	1923	41
278	20240821	150200	260153435	1923	1923	1923	1923	0
279	20240821	150100	260153435	1923	1923	1923	1922	219
280	20240821	150000	259732398	1924	1924	1924	1924	0
281	20240821	145900	259732398	1924	1924	1924	1924	0
282	20240821	145800	259732398	1924	1924	1924	1924	220
283	20240821	145700	259309118	1922	1922	1922	1922	200
284	20240821	145600	258924718	1924	1924	1924	1922	120
285	20240821	145500	258694038	1923	1923	1924	1923	511
286	20240821	145400	257711220	1923	1923	1923	1923	601
287	20240821	145300	256555497	1923	1923	1923	1923	0
288	20240821	145200	256555497	1923	1923	1923	1923	196
289	20240821	145100	256178589	1923	1918	1923	1914	4149
290	20240821	145000	248217212	1918	1918	1918	1918	0
291	20240821	144900	248217212	1918	1918	1918	1918	100
292	20240821	144800	248025412	1918	1918	1918	1918	205
293	20240821	144700	247632222	1918	1918	1918	1918	6
294	20240821	144600	247620714	1910	1910	1910	1910	0
295	20240821	144500	247620714	1910	1914	1918	1910	601
296	20240821	144400	246471174	1913	1910	1913	1909	14142
297	20240821	144300	219437399	1902	1909	1910	1902	758
298	20240821	144200	217992215	1909	1908	1909	1908	221
299	20240821	144100	217570330	1907	1907	1907	1907	0
300	20240821	144000	217570330	1907	1907	1907	1907	0
301	20240821	143900	217570330	1907	1904	1907	1904	918
302	20240821	143800	215822398	1903	1903	1903	1903	674
303	20240821	143700	214539776	1903	1903	1903	1903	404
304	20240821	143600	213770964	1903	1903	1903	1903	273
305	20240821	143500	213251445	1903	1894	1903	1894	17180
306	20240821	143400	180683447	1894	1889	1894	1889	316
307	20240821	143300	180085023	1889	1893	1894	1889	484
308	20240821	143200	179169136	1893	1893	1893	1893	200
309	20240821	143100	178790536	1893	1893	1893	1893	200
310	20240821	143000	178411936	1893	1893	1893	1893	200
311	20240821	142900	178033336	1893	1893	1893	1893	0
312	20240821	142800	178033336	1893	1893	1893	1893	0
313	20240821	142700	178033336	1893	1891	1893	1891	80
314	20240821	142600	177881976	1880	1880	1880	1880	6374
315	20240821	142500	165898856	1875	1875	1875	1875	0
316	20240821	142400	165898856	1875	1882	1882	1875	3737
317	20240821	142300	158873631	1880	1880	1880	1880	0
318	20240821	142200	158873631	1880	1880	1880	1880	0
319	20240821	142100	158873631	1880	1880	1880	1880	0
320	20240821	142000	158873631	1880	1881	1881	1880	92
321	20240821	141900	158700595	1882	1892	1892	1882	69
322	20240821	141800	158570187	1892	1892	1892	1892	0
323	20240821	141700	158570187	1892	1892	1892	1892	0
324	20240821	141600	158570187	1892	1892	1892	1892	0
325	20240821	141500	158570187	1892	1892	1892	1892	80
326	20240821	141400	158418827	1892	1892	1892	1892	0
327	20240821	141300	158418827	1892	1892	1892	1892	0
328	20240821	141200	158418827	1892	1892	1892	1892	0
329	20240821	141100	158418827	1892	1892	1892	1892	0
330	20240821	141000	158418827	1892	1892	1892	1892	0
331	20240821	140900	158418827	1892	1892	1892	1892	5
332	20240821	140800	158409367	1880	1880	1880	1880	0
333	20240821	140700	158409367	1880	1880	1880	1880	0
334	20240821	140600	158409367	1880	1880	1880	1880	0
335	20240821	140500	158409367	1880	1880	1880	1880	0
336	20240821	140400	158409367	1880	1880	1880	1880	0
337	20240821	140300	158409367	1880	1880	1880	1880	7
338	20240821	140200	158396207	1880	1880	1880	1880	0
339	20240821	140100	158396207	1880	1880	1880	1880	0
340	20240821	140000	158396207	1880	1883	1883	1880	10
341	20240821	135900	158377380	1893	1886	1893	1883	66
342	20240821	135800	158252665	1890	1890	1890	1890	10
343	20240821	135700	158233765	1890	1890	1890	1890	0
344	20240821	135600	158233765	1890	1890	1890	1890	0
345	20240821	135500	158233765	1890	1890	1890	1890	0
346	20240821	135400	158233765	1890	1890	1890	1890	0
347	20240821	135300	158233765	1890	1890	1890	1890	0
348	20240821	135200	158233765	1890	1890	1890	1890	0
349	20240821	135100	158233765	1890	1890	1890	1890	0
350	20240821	135000	158233765	1890	1890	1890	1890	1
351	20240821	134900	158231875	1875	1875	1875	1875	0
352	20240821	134800	158231875	1875	1875	1875	1875	0
353	20240821	134700	158231875	1875	1875	1875	1875	0
354	20240821	134600	158231875	1875	1875	1875	1875	0
355	20240821	134500	158231875	1875	1875	1875	1875	0
356	20240821	134400	158231875	1875	1875	1875	1875	0
357	20240821	134300	158231875	1875	1875	1875	1875	0
358	20240821	134200	158231875	1875	1876	1889	1875	266
359	20240821	134100	157733105	1875	1875	1875	1875	0
360	20240821	134000	157733105	1875	1875	1875	1875	350
361	20240821	133900	157076855	1874	1874	1874	1874	0
362	20240821	133800	157076855	1874	1874	1874	1874	0
363	20240821	133700	157076855	1874	1874	1874	1874	0
364	20240821	133600	157076855	1874	1874	1874	1874	0
365	20240821	133500	157076855	1874	1874	1874	1874	1
366	20240821	133400	157074981	1892	1892	1892	1892	5
367	20240821	133300	157065521	1870	1880	1880	1870	260
368	20240821	133200	156578772	1884	1884	1884	1884	0
369	20240821	133100	156578772	1884	1884	1884	1884	0
370	20240821	133000	156578772	1884	1884	1884	1884	0
371	20240821	132900	156578772	1884	1884	1884	1884	0
372	20240821	132800	156578772	1884	1883	1884	1883	101
373	20240821	132700	156388538	1883	1883	1883	1883	0
374	20240821	132600	156388538	1883	1883	1883	1883	0
375	20240821	132500	156388538	1883	1883	1883	1883	0
376	20240821	132400	156388538	1883	1883	1883	1883	0
377	20240821	132300	156388538	1883	1883	1883	1883	0
378	20240821	132200	156388538	1883	1883	1883	1883	0
379	20240821	132100	156388538	1883	1883	1883	1883	0
380	20240821	132000	156388538	1883	1884	1884	1883	503
381	20240821	131900	155441318	1883	1883	1883	1883	0
382	20240821	131800	155441318	1883	1883	1883	1883	0
383	20240821	131700	155441318	1883	1883	1883	1883	0
384	20240821	131600	155441318	1883	1883	1883	1883	0
385	20240821	131500	155441318	1883	1883	1883	1883	0
386	20240821	131400	155441318	1883	1883	1883	1883	0
387	20240821	131300	155441318	1883	1883	1883	1883	665
388	20240821	131200	154189123	1883	1885	1885	1883	1576
389	20240821	131100	151221369	1894	1894	1894	1894	20
390	20240821	131000	151183489	1885	1886	1886	1885	100
391	20240821	130900	150994939	1894	1887	1894	1885	150
392	20240821	130800	150711736	1894	1894	1894	1894	0
393	20240821	130700	150711736	1894	1894	1894	1894	0
394	20240821	130600	150711736	1894	1894	1894	1894	0
395	20240821	130500	150711736	1894	1894	1894	1894	9
396	20240821	130400	150694690	1894	1894	1894	1894	20
397	20240821	130300	150656810	1894	1894	1894	1894	0
398	20240821	130200	150656810	1894	1893	1894	1893	15
399	20240821	130100	150628405	1888	1888	1888	1888	0
400	20240821	130000	150628405	1888	1891	1891	1888	561
401	20240821	125900	149569222	1894	1894	1894	1893	403
402	20240821	125800	148806140	1895	1898	1898	1895	520
403	20240821	125700	147820040	1898	1898	1898	1898	220
404	20240821	125600	147402480	1896	1898	1898	1896	40
405	20240821	125500	147326600	1898	1898	1898	1898	10
406	20240821	125400	147307620	1895	1898	1898	1895	12
407	20240821	125300	147284850	1898	1898	1898	1898	1
408	20240821	125200	147282952	1898	1895	1898	1895	250
409	20240821	125100	146809112	1898	1895	1898	1895	24
410	20240821	125000	146763579	1895	1895	1895	1895	0
411	20240821	124900	146763579	1895	1895	1895	1895	0
412	20240821	124800	146763579	1895	1895	1895	1894	700
413	20240821	124700	145437179	1895	1895	1895	1895	100
414	20240821	124600	145247679	1895	1895	1895	1895	100
415	20240821	124500	145058179	1888	1888	1888	1888	0
416	20240821	124400	145058179	1888	1888	1888	1888	100
417	20240821	124300	144869379	1895	1895	1895	1895	0
418	20240821	124200	144869379	1895	1895	1895	1895	400
419	20240821	124100	144111379	1895	1895	1895	1895	0
420	20240821	124000	144111379	1895	1895	1895	1895	20
421	20240821	123900	144073479	1895	1895	1895	1895	0
422	20240821	123800	144073479	1895	1895	1895	1895	0
423	20240821	123700	144073479	1895	1895	1895	1895	0
424	20240821	123600	144073479	1895	1895	1895	1895	42
425	20240821	123500	143993889	1895	1886	1895	1884	194
426	20240821	123400	143627788	1895	1895	1895	1895	0
427	20240821	123300	143627788	1895	1895	1895	1895	0
428	20240821	123200	143627788	1895	1895	1895	1895	0
429	20240821	123100	143627788	1895	1895	1895	1895	0
430	20240821	123000	143627788	1895	1895	1895	1895	2
431	20240821	122900	143623998	1895	1895	1895	1895	45
432	20240821	122800	143538723	1886	1886	1886	1886	0
433	20240821	122700	143538723	1886	1886	1886	1886	3
434	20240821	122600	143533065	1886	1887	1887	1886	127
435	20240821	122500	143293538	1897	1888	1899	1887	575
436	20240821	122400	142207253	1899	1899	1899	1899	0
437	20240821	122300	142207253	1899	1899	1899	1899	20
438	20240821	122200	142169273	1899	1899	1899	1899	100
439	20240821	122100	141979373	1899	1899	1899	1899	0
440	20240821	122000	141979373	1899	1899	1900	1888	80
441	20240821	121900	141827653	1899	1888	1899	1887	2169
442	20240821	121800	137733941	1900	1899	1900	1899	160
443	20240821	121700	137430040	1899	1899	1899	1899	0
444	20240821	121600	137430040	1899	1899	1899	1899	0
445	20240821	121500	137430040	1899	1899	1899	1899	0
446	20240821	121400	137430040	1899	1899	1899	1899	0
447	20240821	121300	137430040	1899	1899	1899	1899	200
448	20240821	121200	137050240	1880	1880	1880	1880	0
449	20240821	121100	137050240	1880	1880	1880	1880	0
450	20240821	121000	137050240	1880	1880	1880	1880	0
451	20240821	120900	137050240	1880	1880	1880	1880	0
452	20240821	120800	137050240	1880	1882	1882	1880	240
453	20240821	120700	136598934	1901	1901	1901	1901	0
454	20240821	120600	136598934	1901	1901	1901	1901	0
455	20240821	120500	136598934	1901	1901	1901	1901	0
456	20240821	120400	136598934	1901	1901	1901	1901	30
457	20240821	120300	136541904	1898	1898	1898	1898	0
458	20240821	120200	136541904	1898	1898	1898	1898	3
459	20240821	120100	136536210	1898	1904	1904	1898	411
460	20240821	120000	135754875	1905	1905	1905	1905	150
461	20240821	115900	135469125	1905	1904	1905	1904	9
462	20240821	115800	135451983	1905	1905	1905	1905	0
463	20240821	115700	135451983	1905	1905	1905	1905	360
464	20240821	115600	134766183	1905	1905	1905	1905	0
465	20240821	115500	134766183	1905	1905	1905	1905	20
466	20240821	115400	134728083	1905	1905	1905	1905	12
467	20240821	115300	134705223	1905	1905	1905	1905	280
468	20240821	115200	134171823	1904	1904	1904	1904	0
469	20240821	115100	134171823	1904	1906	1906	1904	400
470	20240821	115000	133410013	1906	1906	1906	1906	0
471	20240821	114900	133410013	1906	1906	1906	1906	20
472	20240821	114800	133371893	1906	1905	1906	1905	980
473	20240821	114700	131504853	1905	1901	1905	1901	5690
474	20240821	114600	120674907	1901	1900	1901	1900	831
475	20240821	114500	119095907	1900	1900	1900	1900	29
476	20240821	114400	119040807	1900	1900	1900	1900	0
477	20240821	114300	119040807	1900	1899	1900	1899	601
478	20240821	114200	117899298	1900	1900	1900	1900	300
479	20240821	114100	117329298	1900	1900	1900	1900	0
480	20240821	114000	117329298	1900	1898	1900	1898	102
481	20240821	113900	117135550	1898	1898	1898	1898	200
482	20240821	113800	116755950	1898	1898	1898	1898	0
483	20240821	113700	116755950	1898	1898	1898	1898	2
484	20240821	113600	116752154	1898	1898	1898	1898	800
485	20240821	113500	115233754	1898	1898	1898	1898	200
486	20240821	113400	114854154	1898	1898	1898	1898	100
487	20240821	113300	114664354	1898	1898	1898	1898	0
488	20240821	113200	114664354	1898	1898	1898	1898	658
489	20240821	113100	113415470	1898	1898	1898	1898	0
490	20240821	113000	113415470	1898	1898	1898	1898	22
491	20240821	112900	113373714	1900	1900	1900	1900	0
492	20240821	112800	113373714	1900	1900	1900	1900	0
493	20240821	112700	113373714	1900	1900	1900	1900	0
494	20240821	112600	113373714	1900	1900	1900	1900	0
495	20240821	112500	113373714	1900	1890	1900	1890	200
496	20240821	112400	112994174	1890	1880	1890	1880	2242
497	20240821	112300	108777186	1880	1880	1880	1880	260
498	20240821	112200	108288386	1880	1879	1880	1877	870
499	20240821	112100	106653928	1878	1878	1879	1878	153
500	20240821	112000	106366550	1879	1878	1879	1878	100
501	20240821	111900	106178680	1879	1878	1879	1878	120
502	20240821	111800	105953261	1878	1878	1878	1878	11
503	20240821	111700	105932603	1879	1879	1879	1879	0
504	20240821	111600	105932603	1879	1879	1879	1879	120
505	20240821	111500	105707123	1880	1879	1880	1879	131
506	20240821	111400	105460879	1880	1878	1880	1878	140
507	20240821	111300	105197853	1869	1869	1869	1869	0
508	20240821	111200	105197853	1869	1869	1869	1869	0
509	20240821	111100	105197853	1869	1865	1869	1865	48
510	20240821	111000	105108283	1866	1866	1866	1866	0
511	20240821	110900	105108283	1866	1866	1866	1866	49
512	20240821	110800	105016849	1866	1866	1866	1865	179
513	20240821	110700	104682845	1866	1866	1866	1866	28
514	20240821	110600	104630597	1869	1869	1869	1869	0
515	20240821	110500	104630597	1869	1869	1869	1869	0
516	20240821	110400	104630597	1869	1869	1869	1869	50
517	20240821	110300	104537147	1870	1870	1870	1870	200
518	20240821	110200	104163147	1870	1870	1870	1870	2800
519	20240821	110100	98927147	1870	1870	1870	1870	74
520	20240821	110000	98788767	1870	1870	1870	1870	0
521	20240821	105900	98788767	1870	1870	1870	1870	0
522	20240821	105800	98788767	1870	1870	1870	1870	0
523	20240821	105700	98788767	1870	1870	1870	1870	20
524	20240821	105600	98751367	1870	1875	1875	1854	1275
525	20240821	105500	96364295	1880	1880	1880	1880	0
526	20240821	105400	96364295	1880	1880	1880	1880	0
527	20240821	105300	96364295	1880	1880	1880	1880	0
528	20240821	105200	96364295	1880	1880	1880	1880	0
529	20240821	105100	96364295	1880	1880	1880	1880	20
530	20240821	105000	96326695	1886	1886	1886	1886	0
531	20240821	104900	96326695	1886	1886	1886	1886	20
532	20240821	104800	96288975	1899	1898	1899	1860	854
533	20240821	104700	94693436	1899	1899	1899	1899	1100
534	20240821	104600	92604536	1900	1862	1901	1862	5078
535	20240821	104500	83082826	1862	1845	1862	1845	561
536	20240821	104400	82047594	1863	1863	1864	1863	111
537	20240821	104300	81840779	1870	1864	1870	1864	200
538	20240821	104200	81467697	1864	1862	1864	1862	327
539	20240821	104100	80858455	1863	1863	1863	1863	0
540	20240821	104000	80858455	1863	1863	1863	1863	0
541	20240821	103900	80858455	1863	1859	1863	1859	300
542	20240821	103800	80299788	1860	1860	1860	1860	50
543	20240821	103700	80206788	1860	1860	1860	1860	10
544	20240821	103600	80188188	1860	1860	1860	1860	9
545	20240821	103500	80171448	1861	1856	1862	1826	307
546	20240821	103400	79608763	1862	1839	1862	1839	246
547	20240821	103300	79154094	1839	1839	1839	1839	253
548	20240821	103200	78688827	1836	1835	1836	1835	1246
549	20240821	103100	76402171	1835	1835	1835	1835	2
550	20240821	103000	76398501	1826	1826	1826	1826	1
551	20240821	102900	76396675	1834	1833	1834	1833	100
552	20240821	102800	76213295	1834	1834	1834	1824	40
553	20240821	102700	76140272	1830	1834	1834	1830	41
554	20240821	102600	76065118	1834	1826	1834	1826	42
555	20240821	102500	75988172	1827	1857	1862	1827	7330
556	20240821	102400	62529083	1847	1860	1860	1847	102
557	20240821	102300	62340669	1862	1862	1862	1862	0
558	20240821	102200	62340669	1862	1862	1862	1862	0
559	20240821	102100	62340669	1862	1860	1862	1860	20
560	20240821	102000	62303452	1840	1840	1840	1840	0
561	20240821	101900	62303452	1840	1840	1840	1840	0
562	20240821	101800	62303452	1840	1851	1851	1840	446
563	20240821	101700	61482689	1851	1851	1851	1851	0
564	20240821	101600	61482689	1851	1850	1851	1850	523
565	20240821	101500	60514692	1851	1846	1851	1846	100
566	20240821	101400	60329602	1846	1837	1851	1836	29
567	20240821	101300	60276062	1839	1863	1863	1838	1075
568	20240821	101200	58297558	1850	1851	1851	1850	14
569	20240821	101100	58271655	1850	1850	1870	1850	5400
570	20240821	101000	48280575	1850	1850	1850	1850	1921
571	20240821	100900	44726725	1849	1850	1850	1849	1126
572	20240821	100800	42643677	1851	1856	1856	1840	424
573	20240821	100700	41858812	1856	1862	1862	1856	1243
574	20240821	100600	39550282	1862	1885	1885	1862	1667
575	20240821	100500	36441060	1885	1877	1885	1877	125
576	20240821	100400	36206427	1878	1891	1891	1878	4598
577	20240821	100300	27554072	1891	1900	1900	1891	444
578	20240821	100200	26712092	1900	1900	1900	1900	18
579	20240821	100100	26677892	1901	1901	1901	1901	0
580	20240821	100000	26677892	1901	1901	1901	1901	0
581	20240821	095900	26677892	1901	1901	1901	1901	0
582	20240821	095800	26677892	1901	1901	1901	1901	0
583	20240821	095700	26677892	1901	1901	1901	1901	0
584	20240821	095600	26677892	1901	1901	1901	1901	15
585	20240821	095500	26649377	1896	1896	1896	1896	15
586	20240821	095400	26620937	1896	1901	1901	1896	28
587	20240821	095300	26567839	1896	1896	1896	1896	0
588	20240821	095200	26567839	1896	1896	1896	1896	139
589	20240821	095100	26304295	1892	1900	1901	1892	207
590	20240821	095000	25911535	1899	1899	1899	1899	100
591	20240821	094900	25721635	1899	1899	1899	1899	20
592	20240821	094800	25683655	1899	1891	1899	1886	1087
593	20240821	094700	23629025	1890	1898	1898	1890	2268
594	20240821	094600	19329017	1906	1906	1906	1906	1
595	20240821	094500	19327111	1900	1900	1900	1900	0
596	20240821	094400	19327111	1900	1901	1901	1900	148
597	20240821	094300	19045811	1901	1906	1906	1901	860
598	20240821	094200	17410851	1901	1901	1901	1901	0
599	20240821	094100	17410851	1901	1906	1906	1900	76
600	20240821	094000	17266277	1906	1907	1907	1902	104
601	20240821	093900	17068349	1907	1907	1907	1907	0
602	20240821	093800	17068349	1907	1907	1912	1907	156
603	20240821	093700	16770317	1907	1907	1912	1907	111
604	20240821	093600	16558537	1902	1902	1902	1902	5
605	20240821	093500	16549027	1902	1902	1902	1902	84
606	20240821	093400	16389259	1902	1907	1907	1902	60
607	20240821	093300	16274939	1907	1907	1907	1907	50
608	20240821	093200	16179589	1898	1898	1898	1898	2
609	20240821	093100	16175793	1900	1900	1900	1900	30
610	20240821	093000	16118793	1912	1912	1912	1912	0
611	20240821	092900	16118793	1912	1912	1912	1912	20
612	20240821	092800	16080553	1907	1907	1907	1907	1
613	20240821	092700	16078646	1907	1907	1907	1907	168
614	20240821	092600	15758270	1907	1907	1907	1907	4
615	20240821	092500	15750642	1907	1907	1907	1907	0
616	20240821	092400	15750642	1907	1907	1907	1907	503
617	20240821	092300	14791421	1907	1907	1907	1907	0
618	20240821	092200	14791421	1907	1907	1907	1907	20
619	20240821	092100	14753281	1902	1901	1902	1900	914
620	20240821	092000	13015024	1918	1918	1918	1918	0
621	20240821	091900	13015024	1918	1918	1918	1918	0
622	20240821	091800	13015024	1918	1918	1918	1918	0
623	20240821	091700	13015024	1918	1904	1918	1904	58
624	20240821	091600	12904522	1904	1904	1904	1904	22
625	20240821	091500	12862634	1903	1914	1914	1903	838
626	20240821	091400	11262227	1914	1914	1914	1908	159
627	20240821	091300	10958511	1914	1914	1914	1914	133
628	20240821	091200	10703949	1914	1914	1914	1914	50
629	20240821	091100	10608249	1914	1914	1914	1914	2
630	20240821	091000	10604421	1914	1903	1914	1903	1600
631	20240821	090900	7558976	1903	1903	1903	1903	0
632	20240821	090800	7558976	1903	1895	1908	1894	370
633	20240821	090700	6855377	1890	1890	1890	1890	51
634	20240821	090600	6758987	1895	1895	1895	1895	180
635	20240821	090500	6417887	1901	1901	1901	1901	20
636	20240821	090400	6379867	1901	1901	1901	1901	105
637	20240821	090300	6180262	1908	1904	1908	1881	1151
638	20240821	090200	3998217	1904	1909	1914	1904	141
639	20240821	090100	3729538	1910	1928	1929	1910	777
640	20240821	090000	2239973	1928	1919	1935	1919	1167