KissMeData/012860/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	185700	2074264458	1938	1938	1938	1938	15175
3	20240821	185600	2074264458	1938	1938	1938	1938	0
4	20240821	185500	2074264458	1938	1938	1938	1938	0
5	20240821	185400	2074264458	1938	1938	1938	1938	0
6	20240821	185300	2074264458	1938	1938	1938	1938	0
7	20240821	185200	2074264458	1938	1938	1938	1938	0
8	20240821	185100	2074264458	1938	1938	1938	1938	0
9	20240821	185000	2074264458	1938	1938	1938	1938	0
10	20240821	184900	2074264458	1938	1938	1938	1938	0
11	20240821	184800	2074264458	1938	1938	1938	1938	0
12	20240821	184700	2074264458	1938	1938	1938	1938	0
13	20240821	184600	2074264458	1938	1938	1938	1938	0
14	20240821	184500	2074264458	1938	1938	1938	1938	0
15	20240821	184400	2074264458	1938	1938	1938	1938	0
16	20240821	184300	2074264458	1938	1938	1938	1938	0
17	20240821	184200	2074264458	1938	1938	1938	1938	0
18	20240821	184100	2074264458	1938	1938	1938	1938	0
19	20240821	184000	2074264458	1938	1938	1938	1938	0
20	20240821	183900	2074264458	1938	1938	1938	1938	0
21	20240821	183800	2074264458	1938	1938	1938	1938	0
22	20240821	183700	2074264458	1938	1938	1938	1938	0
23	20240821	183600	2074264458	1938	1938	1938	1938	0
24	20240821	183500	2074264458	1938	1938	1938	1938	0
25	20240821	183400	2074264458	1938	1938	1938	1938	0
26	20240821	183300	2074264458	1938	1938	1938	1938	0
27	20240821	183200	2074264458	1938	1938	1938	1938	0
28	20240821	183100	2074264458	1938	1938	1938	1938	0
29	20240821	183000	2074264458	1938	1938	1938	1938	0
30	20240821	182900	2074264458	1938	1938	1938	1938	0
31	20240821	182800	2074264458	1938	1938	1938	1938	0
32	20240821	182700	2074264458	1938	1938	1938	1938	15175
33	20240821	182600	2074264458	1938	1938	1938	1938	0
34	20240821	182500	2074264458	1938	1938	1938	1938	0
35	20240821	182400	2074264458	1938	1938	1938	1938	0
36	20240821	182300	2074264458	1938	1938	1938	1938	0
37	20240821	182200	2074264458	1938	1938	1938	1938	0
38	20240821	182100	2074264458	1938	1938	1938	1938	0
39	20240821	182000	2074264458	1938	1938	1938	1938	0
40	20240821	181900	2074264458	1938	1938	1938	1938	0
41	20240821	181800	2074264458	1938	1938	1938	1938	0
42	20240821	181700	2074264458	1938	1938	1938	1938	0
43	20240821	181600	2074264458	1938	1938	1938	1938	0
44	20240821	181500	2074264458	1938	1938	1938	1938	0
45	20240821	181400	2074264458	1938	1938	1938	1938	0
46	20240821	181300	2074264458	1938	1938	1938	1938	0
47	20240821	181200	2074264458	1938	1938	1938	1938	0
48	20240821	181100	2074264458	1938	1938	1938	1938	0
49	20240821	181000	2074264458	1938	1938	1938	1938	0
50	20240821	180900	2074264458	1938	1938	1938	1938	0
51	20240821	180800	2074264458	1938	1938	1938	1938	0
52	20240821	180700	2074264458	1938	1938	1938	1938	0
53	20240821	180600	2074264458	1938	1938	1938	1938	0
54	20240821	180500	2074264458	1938	1938	1938	1938	0
55	20240821	180400	2074264458	1938	1938	1938	1938	0
56	20240821	180300	2074264458	1938	1938	1938	1938	0
57	20240821	180200	2074264458	1938	1938	1938	1938	0
58	20240821	180100	2074264458	1938	1938	1938	1938	0
59	20240821	180000	2074264458	1938	1938	1938	1938	0
60	20240821	175900	2074264458	1938	1938	1938	1938	0
61	20240821	175800	2074264458	1938	1938	1938	1938	0
62	20240821	175700	2074264458	1938	1938	1938	1938	15175
63	20240821	175600	2074264458	1938	1938	1938	1938	0
64	20240821	175500	2074264458	1938	1938	1938	1938	0
65	20240821	175400	2074264458	1938	1938	1938	1938	0
66	20240821	175300	2074264458	1938	1938	1938	1938	0
67	20240821	175200	2074264458	1938	1938	1938	1938	0
68	20240821	175100	2074264458	1938	1938	1938	1938	0
69	20240821	175000	2074264458	1938	1938	1938	1938	0
70	20240821	174900	2074264458	1938	1938	1938	1938	0
71	20240821	174800	2074264458	1938	1938	1938	1938	0
72	20240821	174700	2074264458	1938	1938	1938	1938	0
73	20240821	174600	2074264458	1938	1938	1938	1938	0
74	20240821	174500	2074264458	1938	1938	1938	1938	0
75	20240821	174400	2074264458	1938	1938	1938	1938	0
76	20240821	174300	2074264458	1938	1938	1938	1938	0
77	20240821	174200	2074264458	1938	1938	1938	1938	0
78	20240821	174100	2074264458	1938	1938	1938	1938	0
79	20240821	174000	2074264458	1938	1938	1938	1938	0
80	20240821	173900	2074264458	1938	1938	1938	1938	0
81	20240821	173800	2074264458	1938	1938	1938	1938	0
82	20240821	173700	2074264458	1938	1938	1938	1938	0
83	20240821	173600	2074264458	1938	1938	1938	1938	0
84	20240821	173500	2074264458	1938	1938	1938	1938	0
85	20240821	173400	2074264458	1938	1938	1938	1938	0
86	20240821	173300	2074264458	1938	1938	1938	1938	0
87	20240821	173200	2074264458	1938	1938	1938	1938	0
88	20240821	173100	2074264458	1938	1938	1938	1938	0
89	20240821	173000	2074264458	1938	1938	1938	1938	0
90	20240821	172900	2074264458	1938	1938	1938	1938	0
91	20240821	172800	2074264458	1938	1938	1938	1938	0
92	20240821	172700	2074264458	1938	1938	1938	1938	15175
93	20240821	172600	2074264458	1938	1938	1938	1938	0
94	20240821	172500	2074264458	1938	1938	1938	1938	0
95	20240821	172400	2074264458	1938	1938	1938	1938	0
96	20240821	172300	2074264458	1938	1938	1938	1938	0
97	20240821	172200	2074264458	1938	1938	1938	1938	0
98	20240821	172100	2074264458	1938	1938	1938	1938	0
99	20240821	172000	2074264458	1938	1938	1938	1938	0
100	20240821	171900	2074264458	1938	1938	1938	1938	0
101	20240821	171800	2074264458	1938	1938	1938	1938	0
102	20240821	171700	2074264458	1938	1938	1938	1938	0
103	20240821	171600	2074264458	1938	1938	1938	1938	0
104	20240821	171500	2074264458	1938	1938	1938	1938	0
105	20240821	171400	2074264458	1938	1938	1938	1938	0
106	20240821	171300	2074264458	1938	1938	1938	1938	0
107	20240821	171200	2074264458	1938	1938	1938	1938	0
108	20240821	171100	2074264458	1938	1938	1938	1938	0
109	20240821	171000	2074264458	1938	1938	1938	1938	0
110	20240821	170900	2074264458	1938	1938	1938	1938	0
111	20240821	170800	2074264458	1938	1938	1938	1938	0
112	20240821	170700	2074264458	1938	1938	1938	1938	0
113	20240821	170600	2074264458	1938	1938	1938	1938	0
114	20240821	170500	2074264458	1938	1938	1938	1938	0
115	20240821	170400	2074264458	1938	1938	1938	1938	0
116	20240821	170300	2074264458	1938	1938	1938	1938	0
117	20240821	170200	2074264458	1938	1938	1938	1938	0
118	20240821	170100	2074264458	1938	1938	1938	1938	0
119	20240821	170000	2074264458	1938	1938	1938	1938	0
120	20240821	165900	2074264458	1938	1938	1938	1938	0
121	20240821	165800	2074264458	1938	1938	1938	1938	0
122	20240821	165700	2074264458	1938	1938	1938	1938	15175
123	20240821	165600	2074264458	1938	1938	1938	1938	0
124	20240821	165500	2074264458	1938	1938	1938	1938	0
125	20240821	165400	2074264458	1938	1938	1938	1938	0
126	20240821	165300	2074264458	1938	1938	1938	1938	0
127	20240821	165200	2074264458	1938	1938	1938	1938	0
128	20240821	165100	2074264458	1938	1938	1938	1938	0
129	20240821	165000	2074264458	1938	1938	1938	1938	0
130	20240821	164900	2074264458	1938	1938	1938	1938	0
131	20240821	164800	2074264458	1938	1938	1938	1938	0
132	20240821	164700	2074264458	1938	1938	1938	1938	0
133	20240821	164600	2074264458	1938	1938	1938	1938	0
134	20240821	164500	2074264458	1938	1938	1938	1938	0
135	20240821	164400	2074264458	1938	1938	1938	1938	0
136	20240821	164300	2074264458	1938	1938	1938	1938	0
137	20240821	164200	2074264458	1938	1938	1938	1938	0
138	20240821	164100	2074264458	1938	1938	1938	1938	0
139	20240821	164000	2074264458	1938	1938	1938	1938	0
140	20240821	163900	2074264458	1938	1938	1938	1938	0
141	20240821	163800	2074264458	1938	1938	1938	1938	0
142	20240821	163700	2074264458	1938	1938	1938	1938	0
143	20240821	163600	2074264458	1938	1938	1938	1938	0
144	20240821	163500	2074264458	1938	1938	1938	1938	0
145	20240821	163400	2074264458	1938	1938	1938	1938	0
146	20240821	163300	2074264458	1938	1938	1938	1938	0
147	20240821	163200	2074264458	1938	1938	1938	1938	0
148	20240821	163100	2074264458	1938	1938	1938	1938	0
149	20240821	163000	2074264458	1938	1938	1938	1938	0
150	20240821	162900	2074264458	1938	1938	1938	1938	0
151	20240821	162800	2074264458	1938	1938	1938	1938	0
152	20240821	162700	2074264458	1938	1938	1938	1938	15175
153	20240821	162600	2074264458	1938	1938	1938	1938	0
154	20240821	162500	2074264458	1938	1938	1938	1938	0
155	20240821	162400	2074264458	1938	1938	1938	1938	0
156	20240821	162300	2074264458	1938	1938	1938	1938	0
157	20240821	162200	2074264458	1938	1938	1938	1938	0
158	20240821	162100	2074264458	1938	1938	1938	1938	0
159	20240821	162000	2074264458	1938	1938	1938	1938	0
160	20240821	161900	2074264458	1938	1938	1938	1938	0
161	20240821	161800	2074264458	1938	1938	1938	1938	0
162	20240821	161700	2074264458	1938	1938	1938	1938	0
163	20240821	161600	2074264458	1938	1938	1938	1938	0
164	20240821	161500	2074264458	1938	1938	1938	1938	0
165	20240821	161400	2074264458	1938	1938	1938	1938	0
166	20240821	161300	2074264458	1938	1938	1938	1938	0
167	20240821	161200	2074264458	1938	1938	1938	1938	0
168	20240821	161100	2074264458	1938	1938	1938	1938	0
169	20240821	161000	2074264458	1938	1938	1938	1938	0
170	20240821	160900	2074264458	1938	1938	1938	1938	0
171	20240821	160800	2074264458	1938	1938	1938	1938	0
172	20240821	160700	2074264458	1938	1938	1938	1938	0
173	20240821	160600	2074264458	1938	1938	1938	1938	0
174	20240821	160500	2074264458	1938	1938	1938	1938	0
175	20240821	160400	2074264458	1938	1938	1938	1938	0
176	20240821	160300	2074264458	1938	1938	1938	1938	0
177	20240821	160200	2074264458	1938	1938	1938	1938	0
178	20240821	160100	2074264458	1938	1938	1938	1938	0
179	20240821	160000	2074264458	1938	1938	1938	1938	0
180	20240821	155900	2074264458	1938	1938	1938	1938	0
181	20240821	155800	2074264458	1938	1938	1938	1938	0
182	20240821	155700	2074264458	1938	1938	1938	1938	15175
183	20240821	155600	2074264458	1938	1938	1938	1938	0
184	20240821	155500	2074264458	1938	1938	1938	1938	0
185	20240821	155400	2074264458	1938	1938	1938	1938	0
186	20240821	155300	2074264458	1938	1938	1938	1938	0
187	20240821	155200	2074264458	1938	1938	1938	1938	0
188	20240821	155100	2074264458	1938	1938	1938	1938	0
189	20240821	155000	2074264458	1938	1938	1938	1938	0
190	20240821	154900	2074264458	1938	1938	1938	1938	0
191	20240821	154800	2074264458	1938	1938	1938	1938	0
192	20240821	154700	2074264458	1938	1938	1938	1938	0
193	20240821	154600	2074264458	1938	1938	1938	1938	0
194	20240821	154500	2074264458	1938	1938	1938	1938	0
195	20240821	154400	2074264458	1938	1938	1938	1938	0
196	20240821	154300	2074264458	1938	1938	1938	1938	0
197	20240821	154200	2074264458	1938	1938	1938	1938	0
198	20240821	154100	2074264458	1938	1938	1938	1938	0
199	20240821	154000	2074264458	1938	1938	1938	1938	0
200	20240821	153900	2074264458	1938	1938	1938	1938	0
201	20240821	153800	2074264458	1938	1938	1938	1938	0
202	20240821	153700	2074264458	1938	1938	1938	1938	0
203	20240821	153600	2074264458	1938	1938	1938	1938	0
204	20240821	153500	2074264458	1938	1938	1938	1938	0
205	20240821	153400	2074264458	1938	1938	1938	1938	0
206	20240821	153300	2074264458	1938	1938	1938	1938	0
207	20240821	153200	2074264458	1938	1938	1938	1938	0
208	20240821	153100	2074264458	1938	1938	1938	1938	0
209	20240821	153000	2074264458	1938	1938	1938	1938	15175
210	20240821	152900	2044855308	1938	1938	1938	1938	0
211	20240821	152800	2044855308	1938	1938	1938	1938	0
212	20240821	152700	2044855308	1938	1938	1938	1938	0
213	20240821	152600	2044855308	1938	1938	1938	1938	0
214	20240821	152500	2044855308	1938	1938	1938	1938	0
215	20240821	152400	2044855308	1938	1938	1938	1938	0
216	20240821	152300	2044855308	1938	1938	1938	1938	0
217	20240821	152200	2044855308	1938	1938	1938	1938	0
218	20240821	152100	2044855308	1938	1938	1938	1938	0
219	20240821	152000	2044855308	1938	1938	1938	1938	0
220	20240821	151900	2044855308	1938	1935	1938	1935	5035
221	20240821	151800	2035104983	1937	1937	1937	1937	1051
222	20240821	151700	2033069196	1937	1936	1937	1934	2408
223	20240821	151600	2028409448	1935	1935	1935	1935	140
224	20240821	151500	2028138548	1935	1933	1935	1933	5382
225	20240821	151400	2017728773	1931	1931	1931	1931	9
226	20240821	151300	2017711394	1930	1930	1930	1930	0
227	20240821	151200	2017711394	1930	1930	1930	1930	600
228	20240821	151100	2016553394	1930	1930	1930	1930	969
229	20240821	151000	2014683224	1930	1929	1930	1929	48
230	20240821	150900	2014590631	1930	1930	1930	1930	0
231	20240821	150800	2014590631	1930	1930	1930	1930	480
232	20240821	150700	2013664231	1930	1930	1933	1930	63
233	20240821	150600	2013542632	1930	1933	1933	1930	11
234	20240821	150500	2013521399	1933	1933	1933	1930	206
235	20240821	150400	2013123504	1933	1930	1933	1930	18
236	20240821	150300	2013088736	1930	1930	1930	1930	2
237	20240821	150200	2013084876	1933	1933	1933	1933	2
238	20240821	150100	2013081010	1933	1934	1934	1933	12
239	20240821	150000	2013057804	1934	1929	1934	1929	1000
240	20240821	145900	2011125213	1928	1925	1928	1925	663
241	20240821	145800	2009848419	1925	1927	1927	1925	1494
242	20240821	145700	2006972409	1925	1927	1927	1925	4621
243	20240821	145600	1998073458	1928	1928	1928	1928	196
244	20240821	145500	1997695570	1928	1930	1930	1928	2551
245	20240821	145400	1992774608	1930	1932	1932	1930	865
246	20240821	145300	1991105156	1930	1930	1930	1930	383
247	20240821	145200	1990365966	1930	1930	1930	1930	0
248	20240821	145100	1990365966	1930	1930	1930	1930	50
249	20240821	145000	1990269466	1930	1930	1930	1930	100
250	20240821	144900	1990076466	1933	1933	1933	1933	0
251	20240821	144800	1990076466	1933	1931	1933	1930	2407
252	20240821	144700	1985429991	1933	1933	1933	1933	650
253	20240821	144600	1984173541	1934	1934	1934	1934	459
254	20240821	144500	1983285835	1933	1932	1933	1932	2500
255	20240821	144400	1978454011	1932	1932	1932	1932	0
256	20240821	144300	1978454011	1932	1930	1932	1930	195
257	20240821	144200	1978077371	1933	1934	1934	1923	17442
258	20240821	144100	1944470544	1934	1934	1934	1934	1
259	20240821	144000	1944468610	1934	1933	1934	1933	424
260	20240821	143900	1943649015	1933	1932	1934	1932	3054
261	20240821	143800	1937745870	1932	1932	1932	1932	50
262	20240821	143700	1937649270	1932	1932	1932	1932	147
263	20240821	143600	1937365266	1932	1932	1932	1932	829
264	20240821	143500	1935763638	1932	1932	1932	1930	243
265	20240821	143400	1935294627	1932	1932	1932	1932	3
266	20240821	143300	1935288831	1932	1932	1932	1932	35
267	20240821	143200	1935221211	1932	1932	1932	1932	281
268	20240821	143100	1934678319	1932	1933	1933	1932	112
269	20240821	143000	1934461844	1933	1933	1933	1933	56
270	20240821	142900	1934353596	1933	1933	1933	1933	10
271	20240821	142800	1934334266	1933	1933	1933	1933	31
272	20240821	142700	1934274343	1933	1933	1933	1933	200
273	20240821	142600	1933887743	1933	1934	1934	1933	191
274	20240821	142500	1933518530	1934	1934	1934	1934	3073
275	20240821	142400	1927575348	1934	1933	1934	1932	1342
276	20240821	142300	1924980673	1933	1932	1933	1932	516
277	20240821	142200	1923983736	1931	1931	1931	1931	597
278	20240821	142100	1922830929	1930	1929	1930	1929	509
279	20240821	142000	1921848629	1926	1929	1929	1926	218
280	20240821	141900	1921428128	1929	1929	1929	1929	1
281	20240821	141800	1921426199	1925	1926	1926	1925	3455
282	20240821	141700	1914775314	1929	1927	1929	1924	3447
283	20240821	141600	1908137289	1927	1927	1927	1927	100
284	20240821	141500	1907944589	1926	1926	1926	1926	0
285	20240821	141400	1907944589	1926	1926	1926	1926	555
286	20240821	141300	1906875659	1929	1926	1929	1926	7
287	20240821	141200	1906862174	1926	1929	1929	1926	8
288	20240821	141100	1906846759	1929	1929	1929	1929	0
289	20240821	141000	1906846759	1929	1929	1929	1929	0
290	20240821	140900	1906846759	1929	1929	1929	1929	5
291	20240821	140800	1906837114	1929	1925	1929	1923	4652
292	20240821	140700	1897886503	1925	1929	1929	1925	7609
293	20240821	140600	1883228378	1927	1927	1927	1927	0
294	20240821	140500	1883228378	1927	1927	1927	1927	0
295	20240821	140400	1883228378	1927	1927	1927	1927	0
296	20240821	140300	1883228378	1927	1927	1927	1927	0
297	20240821	140200	1883228378	1927	1927	1927	1927	47
298	20240821	140100	1883137809	1927	1927	1927	1927	0
299	20240821	140000	1883137809	1927	1928	1928	1927	2844
300	20240821	135900	1877655007	1929	1929	1929	1929	0
301	20240821	135800	1877655007	1929	1929	1929	1929	4
302	20240821	135700	1877647291	1929	1929	1929	1929	0
303	20240821	135600	1877647291	1929	1929	1929	1929	2
304	20240821	135500	1877643433	1929	1929	1929	1929	6
305	20240821	135400	1877631859	1928	1928	1928	1928	2000
306	20240821	135300	1873775859	1928	1928	1928	1928	62
307	20240821	135200	1873656323	1928	1928	1928	1928	62
308	20240821	135100	1873536787	1928	1928	1928	1928	3
309	20240821	135000	1873531003	1927	1928	1928	1927	254
310	20240821	134900	1873041542	1927	1927	1927	1927	0
311	20240821	134800	1873041542	1927	1927	1927	1927	0
312	20240821	134700	1873041542	1927	1927	1927	1927	286
313	20240821	134600	1872490420	1927	1927	1927	1927	0
314	20240821	134500	1872490420	1927	1927	1927	1927	100
315	20240821	134400	1872297720	1927	1927	1927	1927	0
316	20240821	134300	1872297720	1927	1927	1927	1927	3
317	20240821	134200	1872291939	1926	1926	1926	1926	1
318	20240821	134100	1872290013	1926	1926	1926	1926	0
319	20240821	134000	1872290013	1926	1927	1927	1926	1506
320	20240821	133900	1869389447	1927	1927	1927	1927	1513
321	20240821	133800	1866473896	1928	1928	1928	1927	1016
322	20240821	133700	1864515785	1930	1930	1930	1930	10
323	20240821	133600	1864496485	1930	1930	1930	1930	30
324	20240821	133500	1864438585	1929	1930	1930	1929	243
325	20240821	133400	1863969695	1931	1931	1931	1931	100
326	20240821	133300	1863776595	1931	1931	1931	1931	0
327	20240821	133200	1863776595	1931	1931	1931	1931	0
328	20240821	133100	1863776595	1931	1931	1931	1931	5
329	20240821	133000	1863766940	1930	1930	1930	1930	0
330	20240821	132900	1863766940	1930	1930	1930	1930	43
331	20240821	132800	1863683950	1930	1930	1930	1930	1
332	20240821	132700	1863682020	1932	1930	1932	1930	716
333	20240821	132600	1862300092	1930	1927	1930	1927	1442
334	20240821	132500	1859517434	1932	1932	1932	1932	3
335	20240821	132400	1859511638	1932	1932	1932	1932	0
336	20240821	132300	1859511638	1932	1932	1932	1932	50
337	20240821	132200	1859415038	1932	1929	1932	1929	184
338	20240821	132100	1859059562	1929	1929	1929	1929	16
339	20240821	132000	1859028698	1927	1927	1927	1927	878
340	20240821	131900	1857336792	1929	1929	1929	1929	20
341	20240821	131800	1857298212	1929	1927	1929	1927	9
342	20240821	131700	1857280859	1929	1929	1929	1929	15
343	20240821	131600	1857251924	1929	1927	1929	1927	95
344	20240821	131500	1857068849	1929	1929	1929	1929	0
345	20240821	131400	1857068849	1929	1929	1929	1929	220
346	20240821	131300	1856644469	1927	1926	1927	1926	429
347	20240821	131200	1855818086	1924	1923	1924	1923	523
348	20240821	131100	1854811987	1923	1923	1923	1923	1
349	20240821	131000	1854810064	1923	1923	1923	1923	2
350	20240821	130900	1854806218	1923	1923	1923	1923	5
351	20240821	130800	1854796603	1923	1923	1923	1923	111
352	20240821	130700	1854583150	1923	1923	1923	1923	11
353	20240821	130600	1854561997	1920	1921	1922	1920	8785
354	20240821	130500	1837690490	1922	1923	1923	1922	72
355	20240821	130400	1837552096	1922	1924	1924	1922	616
356	20240821	130300	1836367865	1925	1926	1926	1925	27
357	20240821	130200	1836315880	1926	1926	1926	1926	10
358	20240821	130100	1836296620	1926	1927	1927	1926	17
359	20240821	130000	1836263873	1927	1929	1929	1927	12
360	20240821	125900	1836240741	1923	1927	1927	1923	4977
361	20240821	125800	1826659538	1927	1927	1927	1927	0
362	20240821	125700	1826659538	1927	1927	1927	1927	1555
363	20240821	125600	1823663053	1932	1929	1932	1928	559
364	20240821	125500	1822584788	1929	1930	1930	1929	3
365	20240821	125400	1822578999	1932	1932	1932	1930	35
366	20240821	125300	1822511395	1932	1932	1932	1932	0
367	20240821	125200	1822511395	1932	1932	1932	1932	1030
368	20240821	125100	1820521435	1932	1932	1932	1932	0
369	20240821	125000	1820521435	1932	1932	1932	1932	0
370	20240821	124900	1820521435	1932	1932	1932	1932	1
371	20240821	124800	1820519503	1931	1931	1931	1931	0
372	20240821	124700	1820519503	1931	1931	1931	1931	477
373	20240821	124600	1819598416	1931	1931	1931	1931	1
374	20240821	124500	1819596485	1928	1928	1928	1928	100
375	20240821	124400	1819403685	1928	1928	1928	1928	54
376	20240821	124300	1819299573	1928	1928	1928	1928	15
377	20240821	124200	1819270653	1928	1933	1933	1928	637
378	20240821	124100	1818042323	1931	1933	1933	1931	7
379	20240821	124000	1818028802	1930	1930	1930	1930	30
380	20240821	123900	1817970902	1933	1930	1933	1930	3001
381	20240821	123800	1812178969	1933	1933	1933	1933	281
382	20240821	123700	1811635796	1933	1930	1933	1929	51
383	20240821	123600	1811537383	1934	1934	1934	1934	4
384	20240821	123500	1811529647	1934	1929	1934	1929	334
385	20240821	123400	1810884956	1934	1930	1934	1929	1419
386	20240821	123300	1808146373	1934	1928	1934	1928	622
387	20240821	123200	1806947151	1928	1928	1928	1928	10
388	20240821	123100	1806927871	1928	1928	1928	1928	1
389	20240821	123000	1806925943	1925	1925	1925	1925	0
390	20240821	122900	1806925943	1925	1925	1925	1925	0
391	20240821	122800	1806925943	1925	1925	1925	1925	0
392	20240821	122700	1806925943	1925	1925	1925	1925	0
393	20240821	122600	1806925943	1925	1927	1927	1925	4889
394	20240821	122500	1797511999	1928	1930	1930	1928	5896
395	20240821	122400	1786140511	1934	1929	1934	1927	4039
396	20240821	122300	1778353435	1929	1932	1932	1929	1000
397	20240821	122200	1776424078	1935	1935	1935	1932	78
398	20240821	122100	1776273319	1935	1935	1935	1935	71
399	20240821	122000	1776135934	1935	1933	1935	1928	6377
400	20240821	121900	1763837695	1933	1929	1933	1928	664
401	20240821	121800	1762556786	1929	1929	1929	1929	0
402	20240821	121700	1762556786	1929	1929	1929	1928	1187
403	20240821	121600	1760267226	1928	1928	1928	1928	0
404	20240821	121500	1760267226	1928	1928	1928	1928	0
405	20240821	121400	1760267226	1928	1930	1930	1928	3100
406	20240821	121300	1754288307	1932	1932	1932	1932	1
407	20240821	121200	1754286375	1929	1929	1929	1929	0
408	20240821	121100	1754286375	1929	1929	1929	1929	0
409	20240821	121000	1754286375	1929	1932	1932	1929	9
410	20240821	120900	1754268990	1928	1929	1929	1928	2024
411	20240821	120800	1750366522	1929	1929	1929	1929	317
412	20240821	120700	1749755029	1929	1929	1929	1929	396
413	20240821	120600	1748991145	1929	1929	1929	1929	108
414	20240821	120500	1748782813	1929	1929	1929	1929	14
415	20240821	120400	1748755807	1928	1928	1928	1928	1
416	20240821	120300	1748753879	1929	1929	1929	1929	25
417	20240821	120200	1748705654	1929	1929	1929	1929	227
418	20240821	120100	1748267771	1929	1929	1929	1929	115
419	20240821	120000	1748045936	1929	1929	1929	1929	6
420	20240821	115900	1748034362	1930	1930	1930	1930	0
421	20240821	115800	1748034362	1930	1930	1930	1929	409
422	20240821	115700	1747245366	1930	1930	1930	1930	0
423	20240821	115600	1747245366	1930	1930	1930	1930	115
424	20240821	115500	1747023416	1931	1933	1933	1931	274
425	20240821	115400	1746494057	1933	1932	1933	1932	147
426	20240821	115300	1746210051	1933	1933	1933	1933	0
427	20240821	115200	1746210051	1933	1933	1933	1933	0
428	20240821	115100	1746210051	1933	1932	1933	1929	701
429	20240821	115000	1744857794	1933	1933	1933	1933	100
430	20240821	114900	1744664494	1933	1933	1933	1933	4
431	20240821	114800	1744656762	1935	1935	1935	1935	21
432	20240821	114700	1744616127	1929	1929	1929	1929	296
433	20240821	114600	1744045143	1929	1929	1929	1929	50
434	20240821	114500	1743948693	1929	1929	1929	1929	615
435	20240821	114400	1742762358	1929	1929	1929	1929	0
436	20240821	114300	1742762358	1929	1929	1929	1929	200
437	20240821	114200	1742376558	1929	1929	1929	1929	1247
438	20240821	114100	1739971095	1929	1929	1929	1929	1
439	20240821	114000	1739969166	1935	1935	1935	1935	1
440	20240821	113900	1739967231	1929	1929	1929	1929	569
441	20240821	113800	1738869630	1935	1935	1935	1935	0
442	20240821	113700	1738869630	1935	1935	1935	1935	4
443	20240821	113600	1738861890	1928	1930	1930	1928	10000
444	20240821	113500	1719574418	1929	1936	1936	1929	52
445	20240821	113400	1719474103	1929	1930	1930	1929	458
446	20240821	113300	1718590611	1927	1938	1938	1927	278
447	20240821	113200	1718052175	1927	1938	1938	1927	3009
448	20240821	113100	1712252111	1941	1939	1942	1939	9963
449	20240821	113000	1692916552	1938	1932	1938	1932	10035
450	20240821	112900	1673477847	1932	1932	1932	1931	337
451	20240821	112800	1672826962	1932	1932	1932	1926	100
452	20240821	112700	1672633942	1933	1933	1933	1933	1
453	20240821	112600	1672632009	1924	1933	1933	1924	2014
454	20240821	112500	1668742610	1933	1930	1933	1930	279
455	20240821	112400	1668203693	1930	1934	1934	1930	5
456	20240821	112300	1668194039	1925	1925	1925	1925	200
457	20240821	112200	1667809039	1924	1924	1924	1924	200
458	20240821	112100	1667424239	1924	1924	1924	1924	501
459	20240821	112000	1666460315	1924	1925	1925	1924	15
460	20240821	111900	1666431450	1925	1924	1925	1919	3252
461	20240821	111800	1660179877	1924	1920	1924	1920	2103
462	20240821	111700	1656141794	1923	1920	1923	1918	1719
463	20240821	111600	1652844470	1919	1918	1919	1918	501
464	20240821	111500	1651883551	1920	1919	1920	1918	312
465	20240821	111400	1651284978	1918	1920	1920	1918	9486
466	20240821	111300	1633086133	1923	1920	1923	1920	763
467	20240821	111200	1631621143	1919	1919	1920	1919	1072
468	20240821	111100	1629563973	1918	1918	1918	1918	2145
469	20240821	111000	1625449863	1918	1923	1923	1918	3500
470	20240821	110900	1618732952	1924	1920	1925	1920	430
471	20240821	110800	1617907165	1920	1920	1927	1918	8417
472	20240821	110700	1601761465	1919	1920	1920	1919	2985
473	20240821	110600	1596031364	1929	1921	1929	1921	416
474	20240821	110500	1595232148	1929	1932	1932	1929	11
475	20240821	110400	1595210926	1939	1924	1939	1919	891
476	20240821	110300	1593499336	1916	1920	1924	1915	15453
477	20240821	110200	1563856284	1920	1937	1937	1917	54891
478	20240821	110100	1458269230	1937	1939	1939	1931	4047
479	20240821	110000	1450448097	1939	1939	1939	1929	8888
480	20240821	105900	1433286410	1939	1940	1940	1932	135
481	20240821	105800	1433025012	1940	1942	1942	1940	59
482	20240821	105700	1432910494	1942	1935	1942	1931	1011
483	20240821	105600	1430954231	1942	1931	1943	1930	1901
484	20240821	105500	1427275423	1939	1937	1939	1931	735
485	20240821	105400	1425851345	1937	1937	1937	1937	1
486	20240821	105300	1425849408	1936	1936	1936	1936	1
487	20240821	105200	1425847472	1936	1937	1937	1936	280
488	20240821	105100	1425305383	1938	1938	1938	1938	1
489	20240821	105000	1425303445	1938	1931	1938	1929	5401
490	20240821	104900	1414879509	1931	1935	1935	1931	1080
491	20240821	104800	1412789909	1935	1935	1935	1935	3
492	20240821	104700	1412784104	1938	1938	1938	1938	2
493	20240821	104600	1412780228	1927	1938	1940	1927	10749
494	20240821	104500	1392034120	1938	1931	1938	1931	6787
495	20240821	104400	1378909114	1932	1939	1939	1932	365
496	20240821	104300	1378203920	1939	1939	1939	1939	98
497	20240821	104200	1378013898	1939	1945	1945	1931	12318
498	20240821	104100	1354197431	1945	1938	1945	1933	1340
499	20240821	104000	1351599965	1938	1934	1938	1934	1734
500	20240821	103900	1348246049	1934	1947	1947	1933	16172
501	20240821	103800	1316924318	1939	1947	1947	1939	859
502	20240821	103700	1315252328	1947	1947	1947	1938	686
503	20240821	103600	1313916848	1947	1947	1947	1938	6799
504	20240821	103500	1300691835	1947	1934	1955	1934	1841
505	20240821	103400	1297105238	1945	1937	1945	1934	13810
506	20240821	103300	1270339367	1937	1937	1937	1937	3
507	20240821	103200	1270333556	1937	1930	1937	1930	589
508	20240821	103100	1269193167	1938	1937	1938	1937	2593
509	20240821	103000	1264168133	1928	1932	1932	1928	1979
510	20240821	102900	1260349079	1932	1937	1938	1932	4502
511	20240821	102800	1251651204	1935	1937	1937	1935	1040
512	20240821	102700	1249638724	1931	1938	1938	1931	206
513	20240821	102600	1249239531	1928	1932	1932	1928	10866
514	20240821	102500	1228270492	1932	1938	1938	1932	126
515	20240821	102400	1228026910	1933	1933	1933	1933	596
516	20240821	102300	1226874842	1931	1937	1938	1931	133
517	20240821	102200	1226617832	1938	1930	1938	1928	3675
518	20240821	102100	1219530113	1930	1931	1931	1929	18880
519	20240821	102000	1183091543	1930	1936	1939	1930	17327
520	20240821	101900	1149592917	1936	1936	1939	1935	6649
521	20240821	101800	1136721413	1936	1942	1942	1936	40122
522	20240821	101700	1058929568	1945	1945	1945	1945	15
523	20240821	101600	1058900393	1945	1945	1945	1942	1170
524	20240821	101500	1056625085	1945	1945	1945	1945	504
525	20240821	101400	1055644805	1945	1944	1945	1943	4293
526	20240821	101300	1047300993	1945	1949	1949	1945	1293
527	20240821	101200	1044785852	1949	1946	1949	1945	404
528	20240821	101100	1043999942	1949	1949	1949	1946	759
529	20240821	101000	1042522642	1951	1951	1951	1946	28
530	20240821	100900	1042468114	1946	1953	1953	1946	1343
531	20240821	100800	1039853185	1953	1953	1953	1953	0
532	20240821	100700	1039853185	1953	1953	1953	1950	683
533	20240821	100600	1038521329	1950	1950	1953	1950	6836
534	20240821	100500	1025190376	1950	1945	1950	1943	3100
535	20240821	100400	1019157420	1950	1953	1953	1950	1001
536	20240821	100300	1017205467	1953	1947	1953	1945	1002
537	20240821	100200	1015255659	1947	1953	1953	1947	279
538	20240821	100100	1014712360	1953	1953	1953	1953	0
539	20240821	100000	1014712360	1953	1948	1953	1947	246
540	20240821	095900	1014233275	1953	1953	1953	1953	15
541	20240821	095800	1014203980	1950	1950	1950	1950	509
542	20240821	095700	1013211430	1958	1959	1959	1950	778
543	20240821	095600	1011694063	1952	1952	1952	1952	8
544	20240821	095500	1011678447	1955	1955	1955	1955	41
545	20240821	095400	1011598292	1959	1959	1959	1950	2258
546	20240821	095300	1007189708	1960	1960	1960	1960	0
547	20240821	095200	1007189708	1960	1960	1960	1960	18
548	20240821	095100	1007154428	1961	1957	1961	1957	2553
549	20240821	095000	1002152322	1957	1955	1957	1955	2148
550	20240821	094900	997951091	1955	1950	1956	1944	640
551	20240821	094800	996700771	1950	1949	1950	1949	1062
552	20240821	094700	994629930	1949	1950	1950	1941	253
553	20240821	094600	994137232	1950	1948	1950	1939	563
554	20240821	094500	993041839	1948	1948	1948	1938	4367
555	20240821	094400	984542011	1948	1941	1948	1937	8834
556	20240821	094300	967404976	1942	1947	1947	1942	6869
557	20240821	094200	954061500	1945	1947	1947	1945	3077
558	20240821	094100	948076723	1945	1948	1948	1945	2540
559	20240821	094000	943135505	1947	1945	1947	1945	4089
560	20240821	093900	935178158	1947	1947	1947	1947	15
561	20240821	093800	935148953	1947	1947	1947	1947	31
562	20240821	093700	935088596	1946	1946	1946	1946	1
563	20240821	093600	935086650	1948	1948	1948	1948	9
564	20240821	093500	935069118	1942	1946	1949	1942	18668
565	20240821	093400	898764735	1945	1947	1947	1945	2012
566	20240821	093300	894850017	1948	1956	1956	1948	1466
567	20240821	093200	891992625	1956	1956	1956	1950	410
568	20240821	093100	891193113	1950	1950	1950	1945	1111
569	20240821	093000	889029538	1950	1949	1950	1949	90
570	20240821	092900	888854096	1950	1945	1950	1945	4030
571	20240821	092800	881015711	1945	1945	1945	1945	556
572	20240821	092700	879934291	1945	1942	1945	1942	5057
573	20240821	092600	870103519	1942	1941	1942	1939	20494
574	20240821	092500	830338668	1942	1949	1950	1942	15202
575	20240821	092400	800744321	1949	1955	1958	1949	4346
576	20240821	092300	792267121	1956	1957	1958	1952	652
577	20240821	092200	790991140	1956	1951	1958	1951	9937
578	20240821	092100	771553635	1951	1950	1951	1947	10509
579	20240821	092000	751076173	1950	1944	1950	1944	9193
580	20240821	091900	733176287	1943	1948	1948	1943	1279
581	20240821	091800	730689106	1948	1940	1948	1940	14090
582	20240821	091700	703334351	1943	1941	1943	1936	23450
583	20240821	091600	657830252	1941	1951	1951	1938	31204
584	20240821	091500	597123916	1951	1952	1953	1950	10372
585	20240821	091400	576884933	1952	1952	1953	1952	11503
586	20240821	091300	554426582	1952	1958	1958	1952	7137
587	20240821	091200	540491802	1953	1960	1960	1953	22895
588	20240821	091100	495678897	1960	1961	1961	1958	4040
589	20240821	091000	487762393	1961	1964	1964	1960	3338
590	20240821	090900	481217962	1964	1960	1964	1959	6405
591	20240821	090800	468664152	1959	1958	1959	1958	2453
592	20240821	090700	463859769	1959	1957	1960	1957	5550
593	20240821	090600	452987475	1957	1961	1961	1950	29443
594	20240821	090500	395468887	1960	1967	1967	1958	7903
595	20240821	090400	379971252	1960	1966	1967	1958	53580
596	20240821	090300	274914530	1966	1974	1974	1965	37239
597	20240821	090200	201661342	1974	1965	1974	1965	11793
598	20240821	090100	178442898	1961	1966	1966	1958	26084
599	20240821	090000	127250372	1966	1994	1994	1960	64124