KissMeData/189980/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	202800	178593114	1900	1900	1900	1900	7735
3	20240820	202700	178593114	1900	1900	1900	1900	0
4	20240820	202600	178593114	1900	1900	1900	1900	0
5	20240820	202500	178593114	1900	1900	1900	1900	0
6	20240820	202400	178593114	1900	1900	1900	1900	0
7	20240820	202300	178593114	1900	1900	1900	1900	0
8	20240820	202200	178593114	1900	1900	1900	1900	0
9	20240820	202100	178593114	1900	1900	1900	1900	0
10	20240820	202000	178593114	1900	1900	1900	1900	0
11	20240820	201900	178593114	1900	1900	1900	1900	0
12	20240820	201800	178593114	1900	1900	1900	1900	0
13	20240820	201700	178593114	1900	1900	1900	1900	0
14	20240820	201600	178593114	1900	1900	1900	1900	0
15	20240820	201500	178593114	1900	1900	1900	1900	0
16	20240820	201400	178593114	1900	1900	1900	1900	0
17	20240820	201300	178593114	1900	1900	1900	1900	0
18	20240820	201200	178593114	1900	1900	1900	1900	0
19	20240820	201100	178593114	1900	1900	1900	1900	0
20	20240820	201000	178593114	1900	1900	1900	1900	0
21	20240820	200900	178593114	1900	1900	1900	1900	0
22	20240820	200800	178593114	1900	1900	1900	1900	0
23	20240820	200700	178593114	1900	1900	1900	1900	0
24	20240820	200600	178593114	1900	1900	1900	1900	0
25	20240820	200500	178593114	1900	1900	1900	1900	0
26	20240820	200400	178593114	1900	1900	1900	1900	0
27	20240820	200300	178593114	1900	1900	1900	1900	0
28	20240820	200200	178593114	1900	1900	1900	1900	0
29	20240820	200100	178593114	1900	1900	1900	1900	0
30	20240820	200000	178593114	1900	1900	1900	1900	0
31	20240820	195900	178593114	1900	1900	1900	1900	0
32	20240820	195800	178593114	1900	1900	1900	1900	7735
33	20240820	195700	178593114	1900	1900	1900	1900	0
34	20240820	195600	178593114	1900	1900	1900	1900	0
35	20240820	195500	178593114	1900	1900	1900	1900	0
36	20240820	195400	178593114	1900	1900	1900	1900	0
37	20240820	195300	178593114	1900	1900	1900	1900	0
38	20240820	195200	178593114	1900	1900	1900	1900	0
39	20240820	195100	178593114	1900	1900	1900	1900	0
40	20240820	195000	178593114	1900	1900	1900	1900	0
41	20240820	194900	178593114	1900	1900	1900	1900	0
42	20240820	194800	178593114	1900	1900	1900	1900	0
43	20240820	194700	178593114	1900	1900	1900	1900	0
44	20240820	194600	178593114	1900	1900	1900	1900	0
45	20240820	194500	178593114	1900	1900	1900	1900	0
46	20240820	194400	178593114	1900	1900	1900	1900	0
47	20240820	194300	178593114	1900	1900	1900	1900	0
48	20240820	194200	178593114	1900	1900	1900	1900	0
49	20240820	194100	178593114	1900	1900	1900	1900	0
50	20240820	194000	178593114	1900	1900	1900	1900	0
51	20240820	193900	178593114	1900	1900	1900	1900	0
52	20240820	193800	178593114	1900	1900	1900	1900	0
53	20240820	193700	178593114	1900	1900	1900	1900	0
54	20240820	193600	178593114	1900	1900	1900	1900	0
55	20240820	193500	178593114	1900	1900	1900	1900	0
56	20240820	193400	178593114	1900	1900	1900	1900	0
57	20240820	193300	178593114	1900	1900	1900	1900	0
58	20240820	193200	178593114	1900	1900	1900	1900	0
59	20240820	193100	178593114	1900	1900	1900	1900	0
60	20240820	193000	178593114	1900	1900	1900	1900	0
61	20240820	192900	178593114	1900	1900	1900	1900	0
62	20240820	192800	178593114	1900	1900	1900	1900	7735
63	20240820	192700	178593114	1900	1900	1900	1900	0
64	20240820	192600	178593114	1900	1900	1900	1900	0
65	20240820	192500	178593114	1900	1900	1900	1900	0
66	20240820	192400	178593114	1900	1900	1900	1900	0
67	20240820	192300	178593114	1900	1900	1900	1900	0
68	20240820	192200	178593114	1900	1900	1900	1900	0
69	20240820	192100	178593114	1900	1900	1900	1900	0
70	20240820	192000	178593114	1900	1900	1900	1900	0
71	20240820	191900	178593114	1900	1900	1900	1900	0
72	20240820	191800	178593114	1900	1900	1900	1900	0
73	20240820	191700	178593114	1900	1900	1900	1900	0
74	20240820	191600	178593114	1900	1900	1900	1900	0
75	20240820	191500	178593114	1900	1900	1900	1900	0
76	20240820	191400	178593114	1900	1900	1900	1900	0
77	20240820	191300	178593114	1900	1900	1900	1900	0
78	20240820	191200	178593114	1900	1900	1900	1900	0
79	20240820	191100	178593114	1900	1900	1900	1900	0
80	20240820	191000	178593114	1900	1900	1900	1900	0
81	20240820	190900	178593114	1900	1900	1900	1900	0
82	20240820	190800	178593114	1900	1900	1900	1900	0
83	20240820	190700	178593114	1900	1900	1900	1900	0
84	20240820	190600	178593114	1900	1900	1900	1900	0
85	20240820	190500	178593114	1900	1900	1900	1900	0
86	20240820	190400	178593114	1900	1900	1900	1900	0
87	20240820	190300	178593114	1900	1900	1900	1900	0
88	20240820	190200	178593114	1900	1900	1900	1900	0
89	20240820	190100	178593114	1900	1900	1900	1900	0
90	20240820	190000	178593114	1900	1900	1900	1900	0
91	20240820	185900	178593114	1900	1900	1900	1900	0
92	20240820	185800	178593114	1900	1900	1900	1900	7735
93	20240820	185700	178593114	1900	1900	1900	1900	0
94	20240820	185600	178593114	1900	1900	1900	1900	0
95	20240820	185500	178593114	1900	1900	1900	1900	0
96	20240820	185400	178593114	1900	1900	1900	1900	0
97	20240820	185300	178593114	1900	1900	1900	1900	0
98	20240820	185200	178593114	1900	1900	1900	1900	0
99	20240820	185100	178593114	1900	1900	1900	1900	0
100	20240820	185000	178593114	1900	1900	1900	1900	0
101	20240820	184900	178593114	1900	1900	1900	1900	0
102	20240820	184800	178593114	1900	1900	1900	1900	0
103	20240820	184700	178593114	1900	1900	1900	1900	0
104	20240820	184600	178593114	1900	1900	1900	1900	0
105	20240820	184500	178593114	1900	1900	1900	1900	0
106	20240820	184400	178593114	1900	1900	1900	1900	0
107	20240820	184300	178593114	1900	1900	1900	1900	0
108	20240820	184200	178593114	1900	1900	1900	1900	0
109	20240820	184100	178593114	1900	1900	1900	1900	0
110	20240820	184000	178593114	1900	1900	1900	1900	0
111	20240820	183900	178593114	1900	1900	1900	1900	0
112	20240820	183800	178593114	1900	1900	1900	1900	0
113	20240820	183700	178593114	1900	1900	1900	1900	0
114	20240820	183600	178593114	1900	1900	1900	1900	0
115	20240820	183500	178593114	1900	1900	1900	1900	0
116	20240820	183400	178593114	1900	1900	1900	1900	0
117	20240820	183300	178593114	1900	1900	1900	1900	0
118	20240820	183200	178593114	1900	1900	1900	1900	0
119	20240820	183100	178593114	1900	1900	1900	1900	0
120	20240820	183000	178593114	1900	1900	1900	1900	0
121	20240820	182900	178593114	1900	1900	1900	1900	0
122	20240820	182800	178593114	1900	1900	1900	1900	7735
123	20240820	182700	178593114	1900	1900	1900	1900	0
124	20240820	182600	178593114	1900	1900	1900	1900	0
125	20240820	182500	178593114	1900	1900	1900	1900	0
126	20240820	182400	178593114	1900	1900	1900	1900	0
127	20240820	182300	178593114	1900	1900	1900	1900	0
128	20240820	182200	178593114	1900	1900	1900	1900	0
129	20240820	182100	178593114	1900	1900	1900	1900	0
130	20240820	182000	178593114	1900	1900	1900	1900	0
131	20240820	181900	178593114	1900	1900	1900	1900	0
132	20240820	181800	178593114	1900	1900	1900	1900	0
133	20240820	181700	178593114	1900	1900	1900	1900	0
134	20240820	181600	178593114	1900	1900	1900	1900	0
135	20240820	181500	178593114	1900	1900	1900	1900	0
136	20240820	181400	178593114	1900	1900	1900	1900	0
137	20240820	181300	178593114	1900	1900	1900	1900	0
138	20240820	181200	178593114	1900	1900	1900	1900	0
139	20240820	181100	178593114	1900	1900	1900	1900	0
140	20240820	181000	178593114	1900	1900	1900	1900	0
141	20240820	180900	178593114	1900	1900	1900	1900	0
142	20240820	180800	178593114	1900	1900	1900	1900	0
143	20240820	180700	178593114	1900	1900	1900	1900	0
144	20240820	180600	178593114	1900	1900	1900	1900	0
145	20240820	180500	178593114	1900	1900	1900	1900	0
146	20240820	180400	178593114	1900	1900	1900	1900	0
147	20240820	180300	178593114	1900	1900	1900	1900	0
148	20240820	180200	178593114	1900	1900	1900	1900	0
149	20240820	180100	178593114	1900	1900	1900	1900	0
150	20240820	180000	178593114	1900	1900	1900	1900	0
151	20240820	175900	178593114	1900	1900	1900	1900	0
152	20240820	175800	178593114	1900	1900	1900	1900	7735
153	20240820	175700	178593114	1900	1900	1900	1900	0
154	20240820	175600	178593114	1900	1900	1900	1900	0
155	20240820	175500	178593114	1900	1900	1900	1900	0
156	20240820	175400	178593114	1900	1900	1900	1900	0
157	20240820	175300	178593114	1900	1900	1900	1900	0
158	20240820	175200	178593114	1900	1900	1900	1900	0
159	20240820	175100	178593114	1900	1900	1900	1900	0
160	20240820	175000	178593114	1900	1900	1900	1900	0
161	20240820	174900	178593114	1900	1900	1900	1900	0
162	20240820	174800	178593114	1900	1900	1900	1900	0
163	20240820	174700	178593114	1900	1900	1900	1900	0
164	20240820	174600	178593114	1900	1900	1900	1900	0
165	20240820	174500	178593114	1900	1900	1900	1900	0
166	20240820	174400	178593114	1900	1900	1900	1900	0
167	20240820	174300	178593114	1900	1900	1900	1900	0
168	20240820	174200	178593114	1900	1900	1900	1900	0
169	20240820	174100	178593114	1900	1900	1900	1900	0
170	20240820	174000	178593114	1900	1900	1900	1900	0
171	20240820	173900	178593114	1900	1900	1900	1900	0
172	20240820	173800	178593114	1900	1900	1900	1900	0
173	20240820	173700	178593114	1900	1900	1900	1900	0
174	20240820	173600	178593114	1900	1900	1900	1900	0
175	20240820	173500	178593114	1900	1900	1900	1900	0
176	20240820	173400	178593114	1900	1900	1900	1900	0
177	20240820	173300	178593114	1900	1900	1900	1900	0
178	20240820	173200	178593114	1900	1900	1900	1900	0
179	20240820	173100	178593114	1900	1900	1900	1900	0
180	20240820	173000	178593114	1900	1900	1900	1900	0
181	20240820	172900	178593114	1900	1900	1900	1900	0
182	20240820	172800	178593114	1900	1900	1900	1900	7735
183	20240820	172700	178593114	1900	1900	1900	1900	0
184	20240820	172600	178593114	1900	1900	1900	1900	0
185	20240820	172500	178593114	1900	1900	1900	1900	0
186	20240820	172400	178593114	1900	1900	1900	1900	0
187	20240820	172300	178593114	1900	1900	1900	1900	0
188	20240820	172200	178593114	1900	1900	1900	1900	0
189	20240820	172100	178593114	1900	1900	1900	1900	0
190	20240820	172000	178593114	1900	1900	1900	1900	0
191	20240820	171900	178593114	1900	1900	1900	1900	0
192	20240820	171800	178593114	1900	1900	1900	1900	0
193	20240820	171700	178593114	1900	1900	1900	1900	0
194	20240820	171600	178593114	1900	1900	1900	1900	0
195	20240820	171500	178593114	1900	1900	1900	1900	0
196	20240820	171400	178593114	1900	1900	1900	1900	0
197	20240820	171300	178593114	1900	1900	1900	1900	0
198	20240820	171200	178593114	1900	1900	1900	1900	0
199	20240820	171100	178593114	1900	1900	1900	1900	0
200	20240820	171000	178593114	1900	1900	1900	1900	0
201	20240820	170900	178593114	1900	1900	1900	1900	0
202	20240820	170800	178593114	1900	1900	1900	1900	0
203	20240820	170700	178593114	1900	1900	1900	1900	0
204	20240820	170600	178593114	1900	1900	1900	1900	0
205	20240820	170500	178593114	1900	1900	1900	1900	0
206	20240820	170400	178593114	1900	1900	1900	1900	0
207	20240820	170300	178593114	1900	1900	1900	1900	0
208	20240820	170200	178593114	1900	1900	1900	1900	0
209	20240820	170100	178593114	1900	1900	1900	1900	0
210	20240820	170000	178593114	1900	1900	1900	1900	0
211	20240820	165900	178593114	1900	1900	1900	1900	0
212	20240820	165800	178593114	1900	1900	1900	1900	7735
213	20240820	165700	178593114	1900	1900	1900	1900	0
214	20240820	165600	178593114	1900	1900	1900	1900	0
215	20240820	165500	178593114	1900	1900	1900	1900	0
216	20240820	165400	178593114	1900	1900	1900	1900	0
217	20240820	165300	178593114	1900	1900	1900	1900	0
218	20240820	165200	178593114	1900	1900	1900	1900	0
219	20240820	165100	178593114	1900	1900	1900	1900	0
220	20240820	165000	178593114	1900	1900	1900	1900	0
221	20240820	164900	178593114	1900	1900	1900	1900	0
222	20240820	164800	178593114	1900	1900	1900	1900	0
223	20240820	164700	178593114	1900	1900	1900	1900	0
224	20240820	164600	178593114	1900	1900	1900	1900	0
225	20240820	164500	178593114	1900	1900	1900	1900	0
226	20240820	164400	178593114	1900	1900	1900	1900	0
227	20240820	164300	178593114	1900	1900	1900	1900	0
228	20240820	164200	178593114	1900	1900	1900	1900	0
229	20240820	164100	178593114	1900	1900	1900	1900	0
230	20240820	164000	178593114	1900	1900	1900	1900	0
231	20240820	163900	178593114	1900	1900	1900	1900	0
232	20240820	163800	178593114	1900	1900	1900	1900	0
233	20240820	163700	178593114	1900	1900	1900	1900	0
234	20240820	163600	178593114	1900	1900	1900	1900	0
235	20240820	163500	178593114	1900	1900	1900	1900	0
236	20240820	163400	178593114	1900	1900	1900	1900	0
237	20240820	163300	178593114	1900	1900	1900	1900	0
238	20240820	163200	178593114	1900	1900	1900	1900	0
239	20240820	163100	178593114	1900	1900	1900	1900	0
240	20240820	163000	178593114	1900	1900	1900	1900	0
241	20240820	162900	178593114	1900	1900	1900	1900	0
242	20240820	162800	178593114	1900	1900	1900	1900	7735
243	20240820	162700	178593114	1900	1900	1900	1900	0
244	20240820	162600	178593114	1900	1900	1900	1900	0
245	20240820	162500	178593114	1900	1900	1900	1900	0
246	20240820	162400	178593114	1900	1900	1900	1900	0
247	20240820	162300	178593114	1900	1900	1900	1900	0
248	20240820	162200	178593114	1900	1900	1900	1900	0
249	20240820	162100	178593114	1900	1900	1900	1900	0
250	20240820	162000	178593114	1900	1900	1900	1900	0
251	20240820	161900	178593114	1900	1900	1900	1900	0
252	20240820	161800	178593114	1900	1900	1900	1900	0
253	20240820	161700	178593114	1900	1900	1900	1900	0
254	20240820	161600	178593114	1900	1900	1900	1900	0
255	20240820	161500	178593114	1900	1900	1900	1900	0
256	20240820	161400	178593114	1900	1900	1900	1900	0
257	20240820	161300	178593114	1900	1900	1900	1900	0
258	20240820	161200	178593114	1900	1900	1900	1900	0
259	20240820	161100	178593114	1900	1900	1900	1900	0
260	20240820	161000	178593114	1900	1900	1900	1900	0
261	20240820	160900	178593114	1900	1900	1900	1900	0
262	20240820	160800	178593114	1900	1900	1900	1900	0
263	20240820	160700	178593114	1900	1900	1900	1900	0
264	20240820	160600	178593114	1900	1900	1900	1900	0
265	20240820	160500	178593114	1900	1900	1900	1900	0
266	20240820	160400	178593114	1900	1900	1900	1900	0
267	20240820	160300	178593114	1900	1900	1900	1900	0
268	20240820	160200	178593114	1900	1900	1900	1900	0
269	20240820	160100	178593114	1900	1900	1900	1900	0
270	20240820	160000	178593114	1900	1900	1900	1900	0
271	20240820	155900	178593114	1900	1900	1900	1900	0
272	20240820	155800	178593114	1900	1900	1900	1900	7735
273	20240820	155700	178593114	1900	1900	1900	1900	0
274	20240820	155600	178593114	1900	1900	1900	1900	0
275	20240820	155500	178593114	1900	1900	1900	1900	0
276	20240820	155400	178593114	1900	1900	1900	1900	0
277	20240820	155300	178593114	1900	1900	1900	1900	0
278	20240820	155200	178593114	1900	1900	1900	1900	0
279	20240820	155100	178593114	1900	1900	1900	1900	0
280	20240820	155000	178593114	1900	1900	1900	1900	0
281	20240820	154900	178593114	1900	1900	1900	1900	0
282	20240820	154800	178593114	1900	1900	1900	1900	0
283	20240820	154700	178593114	1900	1900	1900	1900	0
284	20240820	154600	178593114	1900	1900	1900	1900	0
285	20240820	154500	178593114	1900	1900	1900	1900	0
286	20240820	154400	178593114	1900	1900	1900	1900	0
287	20240820	154300	178593114	1900	1900	1900	1900	0
288	20240820	154200	178593114	1900	1900	1900	1900	0
289	20240820	154100	178593114	1900	1900	1900	1900	0
290	20240820	154000	178593114	1900	1900	1900	1900	0
291	20240820	153900	178593114	1900	1900	1900	1900	0
292	20240820	153800	178593114	1900	1900	1900	1900	0
293	20240820	153700	178593114	1900	1900	1900	1900	0
294	20240820	153600	178593114	1900	1900	1900	1900	0
295	20240820	153500	178593114	1900	1900	1900	1900	0
296	20240820	153400	178593114	1900	1900	1900	1900	0
297	20240820	153300	178593114	1900	1900	1900	1900	0
298	20240820	153200	178593114	1900	1900	1900	1900	0
299	20240820	153100	178593114	1900	1900	1900	1900	0
300	20240820	153000	178593114	1900	1900	1900	1900	7735
301	20240820	152900	163896614	1922	1922	1922	1922	0
302	20240820	152800	163896614	1922	1922	1922	1922	0
303	20240820	152700	163896614	1922	1922	1922	1922	0
304	20240820	152600	163896614	1922	1922	1922	1922	0
305	20240820	152500	163896614	1922	1922	1922	1922	0
306	20240820	152400	163896614	1922	1922	1922	1922	0
307	20240820	152300	163896614	1922	1922	1922	1922	0
308	20240820	152200	163896614	1922	1922	1922	1922	0
309	20240820	152100	163896614	1922	1922	1922	1922	0
310	20240820	152000	163896614	1922	1922	1922	1922	0
311	20240820	151900	163896614	1922	1918	1925	1918	5
312	20240820	151800	163887003	1925	1925	1925	1925	1
313	20240820	151700	163885078	1922	1918	1925	1918	3
314	20240820	151600	163879313	1925	1925	1925	1923	171
315	20240820	151500	163550359	1920	1920	1920	1920	19
316	20240820	151400	163513879	1921	1921	1921	1921	3
317	20240820	151300	163508116	1925	1922	1925	1922	110
318	20240820	151200	163296585	1922	1922	1922	1922	18
319	20240820	151100	163261989	1922	1922	1922	1922	2
320	20240820	151000	163258145	1922	1922	1922	1922	815
321	20240820	150900	161691715	1925	1925	1925	1925	0
322	20240820	150800	161691715	1925	1925	1925	1925	40
323	20240820	150700	161614715	1925	1925	1925	1925	0
324	20240820	150600	161614715	1925	1925	1925	1925	1
325	20240820	150500	161612790	1925	1925	1925	1925	1
326	20240820	150400	161610865	1925	1925	1925	1925	3
327	20240820	150300	161605090	1925	1922	1925	1922	2
328	20240820	150200	161601243	1925	1925	1925	1925	0
329	20240820	150100	161601243	1925	1925	1925	1925	25
330	20240820	150000	161553118	1925	1921	1925	1920	44
331	20240820	145900	161468473	1923	1923	1923	1923	0
332	20240820	145800	161468473	1923	1923	1923	1923	1
333	20240820	145700	161466550	1925	1925	1925	1925	0
334	20240820	145600	161466550	1925	1914	1925	1914	3951
335	20240820	145500	153891765	1914	1912	1914	1912	203
336	20240820	145400	153503435	1913	1913	1913	1913	0
337	20240820	145300	153503435	1913	1913	1913	1913	0
338	20240820	145200	153503435	1913	1908	1913	1908	5233
339	20240820	145100	143509485	1908	1906	1908	1897	11
340	20240820	145000	143488562	1909	1909	1909	1909	421
341	20240820	144900	142684873	1908	1908	1908	1908	525
342	20240820	144800	141683173	1908	1908	1908	1908	0
343	20240820	144700	141683173	1908	1908	1908	1892	824
344	20240820	144600	140112206	1907	1906	1907	1906	140
345	20240820	144500	139845227	1903	1907	1907	1903	2
346	20240820	144400	139841417	1908	1907	1908	1896	18
347	20240820	144300	139807222	1908	1908	1908	1908	0
348	20240820	144200	139807222	1908	1908	1908	1908	1
349	20240820	144100	139805314	1887	1903	1903	1887	1151
350	20240820	144000	137628125	1908	1908	1908	1908	1
351	20240820	143900	137626217	1904	1904	1904	1904	0
352	20240820	143800	137626217	1904	1906	1906	1904	3
353	20240820	143700	137620502	1908	1908	1908	1908	0
354	20240820	143600	137620502	1908	1908	1908	1908	0
355	20240820	143500	137620502	1908	1908	1908	1908	0
356	20240820	143400	137620502	1908	1908	1908	1908	1
357	20240820	143300	137618594	1907	1907	1907	1907	0
358	20240820	143200	137618594	1907	1907	1907	1906	332
359	20240820	143100	136985471	1907	1905	1907	1905	56
360	20240820	143000	136878789	1907	1907	1907	1907	0
361	20240820	142900	136878789	1907	1903	1907	1903	11
362	20240820	142800	136857852	1907	1907	1907	1907	1
363	20240820	142700	136855945	1907	1907	1907	1907	1
364	20240820	142600	136854038	1907	1907	1907	1907	0
365	20240820	142500	136854038	1907	1907	1907	1907	0
366	20240820	142400	136854038	1907	1907	1907	1907	0
367	20240820	142300	136854038	1907	1907	1907	1907	0
368	20240820	142200	136854038	1907	1905	1907	1904	3
369	20240820	142100	136848322	1907	1907	1907	1907	0
370	20240820	142000	136848322	1907	1907	1907	1907	0
371	20240820	141900	136848322	1907	1907	1907	1907	1
372	20240820	141800	136846415	1903	1908	1908	1903	282
373	20240820	141700	136308644	1907	1901	1907	1901	1376
374	20240820	141600	133684714	1901	1901	1901	1901	0
375	20240820	141500	133684714	1901	1907	1907	1901	114
376	20240820	141400	133467994	1902	1902	1902	1902	0
377	20240820	141300	133467994	1902	1902	1902	1902	1039
378	20240820	141200	131491816	1896	1896	1896	1896	150
379	20240820	141100	131207416	1902	1902	1902	1902	0
380	20240820	141000	131207416	1902	1902	1902	1902	0
381	20240820	140900	131207416	1902	1902	1902	1902	0
382	20240820	140800	131207416	1902	1902	1902	1902	280
383	20240820	140700	130674856	1901	1900	1901	1900	1695
384	20240820	140600	127452813	1898	1898	1898	1898	50
385	20240820	140500	127357913	1898	1898	1898	1898	30
386	20240820	140400	127300973	1900	1900	1900	1900	0
387	20240820	140300	127300973	1900	1900	1900	1900	0
388	20240820	140200	127300973	1900	1900	1900	1900	0
389	20240820	140100	127300973	1900	1900	1900	1900	0
390	20240820	140000	127300973	1900	1900	1900	1900	0
391	20240820	135900	127300973	1900	1900	1900	1900	280
392	20240820	135800	126768973	1899	1899	1899	1899	57
393	20240820	135700	126660730	1900	1900	1900	1900	0
394	20240820	135600	126660730	1900	1900	1900	1900	64
395	20240820	135500	126539130	1900	1900	1900	1900	340
396	20240820	135400	125893130	1899	1899	1899	1899	263
397	20240820	135300	125393693	1899	1899	1899	1899	0
398	20240820	135200	125393693	1899	1899	1899	1899	0
399	20240820	135100	125393693	1899	1899	1899	1899	0
400	20240820	135000	125393693	1899	1899	1899	1899	0
401	20240820	134900	125393693	1899	1899	1899	1899	0
402	20240820	134800	125393693	1899	1899	1899	1899	0
403	20240820	134700	125393693	1899	1899	1899	1899	0
404	20240820	134600	125393693	1899	1899	1899	1899	0
405	20240820	134500	125393693	1899	1899	1899	1899	10
406	20240820	134400	125374703	1899	1898	1899	1898	1000
407	20240820	134300	123475907	1895	1895	1895	1895	1
408	20240820	134200	123474012	1895	1895	1895	1895	85
409	20240820	134100	123312937	1896	1896	1896	1896	15
410	20240820	134000	123284497	1896	1896	1896	1896	4
411	20240820	133900	123276913	1896	1896	1896	1896	0
412	20240820	133800	123276913	1896	1896	1896	1896	0
413	20240820	133700	123276913	1896	1896	1896	1896	0
414	20240820	133600	123276913	1896	1896	1896	1896	0
415	20240820	133500	123276913	1896	1896	1896	1896	0
416	20240820	133400	123276913	1896	1891	1896	1890	10
417	20240820	133300	123257993	1896	1890	1897	1890	525
418	20240820	133200	122265711	1890	1890	1890	1890	0
419	20240820	133100	122265711	1890	1890	1890	1890	0
420	20240820	133000	122265711	1890	1890	1890	1890	0
421	20240820	132900	122265711	1890	1890	1890	1890	0
422	20240820	132800	122265711	1890	1890	1890	1890	0
423	20240820	132700	122265711	1890	1890	1890	1890	0
424	20240820	132600	122265711	1890	1890	1890	1890	291
425	20240820	132500	121715721	1898	1898	1898	1898	1
426	20240820	132400	121713823	1890	1892	1892	1890	194
427	20240820	132300	121347047	1898	1898	1898	1898	0
428	20240820	132200	121347047	1898	1898	1898	1898	0
429	20240820	132100	121347047	1898	1891	1898	1891	316
430	20240820	132000	120749484	1898	1891	1898	1891	2664
431	20240820	131900	115711846	1891	1891	1891	1891	3000
432	20240820	131800	110038846	1898	1898	1898	1898	1
433	20240820	131700	110036948	1892	1892	1892	1892	1000
434	20240820	131600	108144948	1898	1898	1898	1898	0
435	20240820	131500	108144948	1898	1898	1898	1898	1
436	20240820	131400	108143050	1891	1898	1898	1891	801
437	20240820	131300	106628352	1898	1898	1898	1898	0
438	20240820	131200	106628352	1898	1898	1898	1898	0
439	20240820	131100	106628352	1898	1898	1898	1898	0
440	20240820	131000	106628352	1898	1898	1898	1898	1
441	20240820	130900	106626454	1891	1898	1898	1891	401
442	20240820	130800	105866985	1894	1894	1894	1894	0
443	20240820	130700	105866985	1894	1894	1894	1894	0
444	20240820	130600	105866985	1894	1894	1894	1894	0
445	20240820	130500	105866985	1894	1894	1894	1894	0
446	20240820	130400	105866985	1894	1894	1894	1894	0
447	20240820	130300	105866985	1894	1894	1894	1894	0
448	20240820	130200	105866985	1894	1894	1894	1894	0
449	20240820	130100	105866985	1894	1894	1894	1894	0
450	20240820	130000	105866985	1894	1894	1894	1894	0
451	20240820	125900	105866985	1894	1896	1896	1894	12
452	20240820	125800	105844248	1899	1899	1899	1899	0
453	20240820	125700	105844248	1899	1899	1899	1899	0
454	20240820	125600	105844248	1899	1899	1899	1899	0
455	20240820	125500	105844248	1899	1899	1899	1899	0
456	20240820	125400	105844248	1899	1899	1899	1899	0
457	20240820	125300	105844248	1899	1899	1899	1899	0
458	20240820	125200	105844248	1899	1899	1899	1899	0
459	20240820	125100	105844248	1899	1899	1899	1899	300
460	20240820	125000	105274548	1899	1899	1899	1899	0
461	20240820	124900	105274548	1899	1899	1899	1899	256
462	20240820	124800	104788404	1899	1898	1899	1898	20
463	20240820	124700	104750434	1899	1898	1899	1898	57
464	20240820	124600	104642205	1895	1896	1896	1894	30
465	20240820	124500	104585364	1896	1898	1898	1896	26
466	20240820	124400	104536046	1899	1899	1899	1899	70
467	20240820	124300	104403116	1899	1899	1899	1899	0
468	20240820	124200	104403116	1899	1899	1899	1899	0
469	20240820	124100	104403116	1899	1899	1899	1899	0
470	20240820	124000	104403116	1899	1899	1899	1899	6
471	20240820	123900	104391722	1900	1900	1900	1900	0
472	20240820	123800	104391722	1900	1900	1900	1900	0
473	20240820	123700	104391722	1900	1900	1900	1900	0
474	20240820	123600	104391722	1900	1900	1900	1900	0
475	20240820	123500	104391722	1900	1898	1900	1898	2002
476	20240820	123400	100590922	1900	1900	1900	1900	0
477	20240820	123300	100590922	1900	1900	1900	1900	0
478	20240820	123200	100590922	1900	1900	1900	1900	1
479	20240820	123100	100589022	1900	1900	1900	1900	1
480	20240820	123000	100587122	1900	1900	1900	1900	1
481	20240820	122900	100585222	1896	1896	1896	1896	0
482	20240820	122800	100585222	1896	1896	1896	1896	0
483	20240820	122700	100585222	1896	1896	1896	1896	0
484	20240820	122600	100585222	1896	1898	1898	1896	3
485	20240820	122500	100579531	1900	1900	1900	1900	0
486	20240820	122400	100579531	1900	1900	1900	1900	0
487	20240820	122300	100579531	1900	1900	1900	1900	0
488	20240820	122200	100579531	1900	1900	1900	1900	270
489	20240820	122100	100066531	1900	1900	1900	1900	0
490	20240820	122000	100066531	1900	1900	1900	1900	320
491	20240820	121900	99458531	1899	1899	1899	1899	509
492	20240820	121800	98491940	1899	1899	1899	1899	0
493	20240820	121700	98491940	1899	1899	1899	1899	0
494	20240820	121600	98491940	1899	1899	1899	1899	0
495	20240820	121500	98491940	1899	1899	1899	1899	0
496	20240820	121400	98491940	1899	1899	1899	1899	0
497	20240820	121300	98491940	1899	1899	1899	1899	2
498	20240820	121200	98488142	1892	1892	1892	1892	0
499	20240820	121100	98488142	1892	1892	1892	1892	0
500	20240820	121000	98488142	1892	1892	1892	1892	0
501	20240820	120900	98488142	1892	1892	1892	1892	0
502	20240820	120800	98488142	1892	1892	1892	1892	0
503	20240820	120700	98488142	1892	1898	1899	1892	2332
504	20240820	120600	94073461	1899	1899	1899	1899	0
505	20240820	120500	94073461	1899	1899	1899	1899	0
506	20240820	120400	94073461	1899	1899	1899	1899	0
507	20240820	120300	94073461	1899	1899	1899	1899	0
508	20240820	120200	94073461	1899	1899	1899	1899	0
509	20240820	120100	94073461	1899	1899	1899	1899	0
510	20240820	120000	94073461	1899	1899	1899	1899	0
511	20240820	115900	94073461	1899	1896	1899	1896	285
512	20240820	115800	93532252	1890	1890	1890	1890	0
513	20240820	115700	93532252	1890	1890	1890	1890	0
514	20240820	115600	93532252	1890	1890	1890	1890	19
515	20240820	115500	93496342	1890	1890	1890	1890	0
516	20240820	115400	93496342	1890	1899	1900	1890	859
517	20240820	115300	91865109	1899	1899	1899	1899	291
518	20240820	115200	91312500	1897	1897	1897	1897	553
519	20240820	115100	90263459	1897	1897	1897	1897	600
520	20240820	115000	89125259	1897	1897	1897	1897	0
521	20240820	114900	89125259	1897	1897	1897	1897	0
522	20240820	114800	89125259	1897	1896	1897	1896	2
523	20240820	114700	89121466	1890	1896	1896	1890	1582
524	20240820	114600	86129891	1897	1897	1897	1897	81
525	20240820	114500	85976234	1899	1899	1899	1899	260
526	20240820	114400	85482494	1898	1898	1898	1898	0
527	20240820	114300	85482494	1898	1898	1898	1898	10
528	20240820	114200	85463514	1898	1898	1898	1898	60
529	20240820	114100	85349634	1899	1899	1899	1899	0
530	20240820	114000	85349634	1899	1899	1899	1899	0
531	20240820	113900	85349634	1899	1899	1899	1899	1
532	20240820	113800	85347735	1897	1897	1897	1897	0
533	20240820	113700	85347735	1897	1897	1897	1896	2281
534	20240820	113600	81020679	1899	1899	1899	1898	341
535	20240820	113500	80373170	1900	1900	1900	1900	0
536	20240820	113400	80373170	1900	1900	1900	1900	50
537	20240820	113300	80278170	1900	1900	1900	1900	0
538	20240820	113200	80278170	1900	1901	1901	1900	281
539	20240820	113100	79743990	1901	1901	1901	1901	2
540	20240820	113000	79740188	1898	1899	1899	1898	300
541	20240820	112900	79170783	1899	1899	1899	1899	300
542	20240820	112800	78601083	1901	1901	1901	1901	185
543	20240820	112700	78249398	1902	1902	1902	1902	0
544	20240820	112600	78249398	1902	1902	1902	1902	0
545	20240820	112500	78249398	1902	1902	1902	1902	0
546	20240820	112400	78249398	1902	1902	1902	1902	0
547	20240820	112300	78249398	1902	1902	1902	1902	0
548	20240820	112200	78249398	1902	1902	1902	1902	0
549	20240820	112100	78249398	1902	1902	1902	1902	400
550	20240820	112000	77488598	1903	1903	1903	1903	0
551	20240820	111900	77488598	1903	1903	1903	1903	92
552	20240820	111800	77313522	1904	1904	1904	1904	0
553	20240820	111700	77313522	1904	1904	1904	1904	0
554	20240820	111600	77313522	1904	1904	1904	1904	0
555	20240820	111500	77313522	1904	1904	1904	1904	15
556	20240820	111400	77284962	1904	1904	1904	1904	4
557	20240820	111300	77277346	1904	1904	1904	1904	0
558	20240820	111200	77277346	1904	1904	1904	1904	0
559	20240820	111100	77277346	1904	1904	1904	1904	0
560	20240820	111000	77277346	1904	1904	1904	1904	0
561	20240820	110900	77277346	1904	1904	1904	1904	0
562	20240820	110800	77277346	1904	1904	1904	1904	0
563	20240820	110700	77277346	1904	1904	1904	1904	0
564	20240820	110600	77277346	1904	1904	1904	1904	26
565	20240820	110500	77227842	1904	1904	1904	1904	0
566	20240820	110400	77227842	1904	1903	1904	1903	6
567	20240820	110300	77216423	1904	1904	1904	1904	0
568	20240820	110200	77216423	1904	1904	1904	1904	0
569	20240820	110100	77216423	1904	1904	1904	1904	0
570	20240820	110000	77216423	1904	1904	1904	1904	1
571	20240820	105900	77214519	1896	1897	1897	1896	2000
572	20240820	105800	73422255	1897	1897	1897	1897	398
573	20240820	105700	72667249	1897	1903	1903	1897	5000
574	20240820	105600	63182098	1904	1904	1904	1904	1
575	20240820	105500	63180194	1905	1905	1905	1905	1
576	20240820	105400	63178289	1906	1906	1906	1906	1
577	20240820	105300	63176383	1908	1908	1908	1908	0
578	20240820	105200	63176383	1908	1908	1908	1907	17
579	20240820	105100	63143948	1897	1900	1900	1897	1000
580	20240820	105000	61244715	1900	1909	1909	1900	1001
581	20240820	104900	59342671	1909	1909	1909	1909	0
582	20240820	104800	59342671	1909	1909	1909	1909	0
583	20240820	104700	59342671	1909	1909	1909	1909	0
584	20240820	104600	59342671	1909	1909	1909	1909	0
585	20240820	104500	59342671	1909	1909	1909	1909	0
586	20240820	104400	59342671	1909	1909	1909	1909	57
587	20240820	104300	59233858	1909	1909	1909	1909	0
588	20240820	104200	59233858	1909	1909	1909	1909	50
589	20240820	104100	59138408	1909	1909	1909	1909	0
590	20240820	104000	59138408	1909	1909	1909	1909	0
591	20240820	103900	59138408	1909	1909	1909	1909	51
592	20240820	103800	59041049	1904	1904	1904	1904	1
593	20240820	103700	59039145	1901	1909	1909	1901	101
594	20240820	103600	58847121	1901	1906	1906	1901	100
595	20240820	103500	58657006	1901	1901	1901	1901	0
596	20240820	103400	58657006	1901	1906	1906	1901	35
597	20240820	103300	58590381	1909	1909	1909	1909	2
598	20240820	103200	58586563	1906	1906	1906	1906	0
599	20240820	103100	58586563	1906	1906	1906	1906	1
600	20240820	103000	58584657	1909	1909	1909	1909	0
601	20240820	102900	58584657	1909	1909	1909	1909	0
602	20240820	102800	58584657	1909	1909	1909	1909	0
603	20240820	102700	58584657	1909	1909	1909	1909	1
604	20240820	102600	58582748	1904	1904	1904	1904	70
605	20240820	102500	58449468	1909	1904	1909	1904	21
606	20240820	102400	58409384	1904	1904	1904	1904	30
607	20240820	102300	58352264	1904	1903	1904	1903	1200
608	20240820	102200	56067564	1904	1904	1904	1904	0
609	20240820	102100	56067564	1904	1904	1904	1904	10
610	20240820	102000	56048524	1904	1904	1904	1900	15
611	20240820	101900	56019981	1909	1909	1909	1909	5
612	20240820	101800	56010436	1901	1905	1906	1901	13
613	20240820	101700	55985699	1901	1905	1905	1901	8
614	20240820	101600	55970481	1909	1909	1909	1909	0
615	20240820	101500	55970481	1909	1908	1909	1908	4
616	20240820	101400	55962847	1905	1907	1907	1902	2403
617	20240820	101300	51392325	1904	1904	1904	1902	4
618	20240820	101200	51384712	1909	1909	1909	1909	1
619	20240820	101100	51382803	1898	1903	1906	1898	3003
620	20240820	101000	45683078	1909	1902	1909	1901	174
621	20240820	100900	45351587	1908	1908	1908	1908	1
622	20240820	100800	45349679	1899	1908	1908	1899	21
623	20240820	100700	45309788	1897	1903	1903	1897	50
624	20240820	100600	45214839	1908	1900	1908	1900	11
625	20240820	100500	45193931	1900	1900	1900	1900	6
626	20240820	100400	45182531	1900	1900	1900	1899	524
627	20240820	100300	44186971	1900	1899	1900	1897	84
628	20240820	100200	44027474	1899	1900	1900	1899	38
629	20240820	100100	43955294	1896	1906	1906	1896	5200
630	20240820	100000	34087679	1908	1908	1908	1908	0
631	20240820	095900	34087679	1908	1908	1908	1908	5
632	20240820	095800	34078139	1910	1910	1910	1910	0
633	20240820	095700	34078139	1910	1910	1910	1910	2636
634	20240820	095600	29043379	1910	1910	1910	1910	0
635	20240820	095500	29043379	1910	1910	1910	1910	0
636	20240820	095400	29043379	1910	1910	1910	1910	360
637	20240820	095300	28355779	1910	1910	1910	1910	0
638	20240820	095200	28355779	1910	1910	1910	1910	0
639	20240820	095100	28355779	1910	1910	1910	1910	0
640	20240820	095000	28355779	1910	1910	1910	1910	0
641	20240820	094900	28355779	1910	1910	1910	1910	440
642	20240820	094800	27515379	1913	1913	1913	1913	0
643	20240820	094700	27515379	1913	1913	1913	1913	41
644	20240820	094600	27436946	1913	1913	1913	1913	4
645	20240820	094500	27429294	1913	1913	1913	1913	53
646	20240820	094400	27327905	1914	1914	1914	1914	0
647	20240820	094300	27327905	1914	1914	1914	1914	0
648	20240820	094200	27327905	1914	1914	1914	1914	0
649	20240820	094100	27327905	1914	1914	1914	1914	0
650	20240820	094000	27327905	1914	1914	1914	1914	0
651	20240820	093900	27327905	1914	1914	1914	1914	0
652	20240820	093800	27327905	1914	1913	1914	1908	1301
653	20240820	093700	24844091	1912	1912	1912	1912	37
654	20240820	093600	24773347	1912	1912	1912	1912	400
655	20240820	093500	24008547	1912	1908	1912	1908	2010
656	20240820	093400	20166024	1908	1907	1908	1907	193
657	20240820	093300	19797800	1908	1908	1908	1908	0
658	20240820	093200	19797800	1908	1911	1911	1908	24
659	20240820	093100	19751962	1909	1911	1911	1909	6
660	20240820	093000	19740498	1909	1910	1910	1909	8
661	20240820	092900	19725221	1911	1911	1911	1911	0
662	20240820	092800	19725221	1911	1911	1911	1911	0
663	20240820	092700	19725221	1911	1911	1911	1911	2
664	20240820	092600	19721399	1911	1909	1911	1909	10
665	20240820	092500	19702299	1911	1911	1911	1911	6
666	20240820	092400	19690833	1911	1909	1911	1909	7
667	20240820	092300	19677458	1909	1909	1909	1909	21
668	20240820	092200	19637369	1911	1910	1911	1910	373
669	20240820	092100	18924666	1910	1903	1910	1903	1032
670	20240820	092000	16956754	1903	1903	1903	1903	0
671	20240820	091900	16956754	1903	1903	1903	1903	0
672	20240820	091800	16956754	1903	1903	1903	1903	1
673	20240820	091700	16954851	1904	1901	1906	1897	173
674	20240820	091600	16626196	1914	1914	1914	1914	0
675	20240820	091500	16626196	1914	1914	1914	1914	0
676	20240820	091400	16626196	1914	1914	1914	1914	0
677	20240820	091300	16626196	1914	1914	1914	1914	0
678	20240820	091200	16626196	1914	1913	1914	1913	150
679	20240820	091100	16339206	1914	1914	1914	1914	0
680	20240820	091000	16339206	1914	1914	1914	1914	0
681	20240820	090900	16339206	1914	1914	1914	1914	0
682	20240820	090800	16339206	1914	1914	1914	1914	0
683	20240820	090700	16339206	1914	1914	1914	1914	43
684	20240820	090600	16256904	1914	1914	1914	1914	50
685	20240820	090500	16161204	1915	1915	1915	1915	1
686	20240820	090400	16159289	1913	1907	1913	1907	3
687	20240820	090300	16153556	1905	1905	1905	1905	26
688	20240820	090200	16104026	1913	1913	1913	1913	1
689	20240820	090100	16102113	1905	1919	1919	1905	2
690	20240820	090000	16098289	1896	1886	1897	1886	8522