KissMeData/239340/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	204400	1046178558	1950	1950	1950	1950	3206
3	20240827	204300	1046178558	1950	1950	1950	1950	0
4	20240827	204200	1046178558	1950	1950	1950	1950	0
5	20240827	204100	1046178558	1950	1950	1950	1950	0
6	20240827	204000	1046178558	1950	1950	1950	1950	0
7	20240827	203900	1046178558	1950	1950	1950	1950	0
8	20240827	203800	1046178558	1950	1950	1950	1950	0
9	20240827	203700	1046178558	1950	1950	1950	1950	0
10	20240827	203600	1046178558	1950	1950	1950	1950	0
11	20240827	203500	1046178558	1950	1950	1950	1950	0
12	20240827	203400	1046178558	1950	1950	1950	1950	0
13	20240827	203300	1046178558	1950	1950	1950	1950	0
14	20240827	203200	1046178558	1950	1950	1950	1950	0
15	20240827	203100	1046178558	1950	1950	1950	1950	0
16	20240827	203000	1046178558	1950	1950	1950	1950	0
17	20240827	202900	1046178558	1950	1950	1950	1950	0
18	20240827	202800	1046178558	1950	1950	1950	1950	0
19	20240827	202700	1046178558	1950	1950	1950	1950	0
20	20240827	202600	1046178558	1950	1950	1950	1950	0
21	20240827	202500	1046178558	1950	1950	1950	1950	0
22	20240827	202400	1046178558	1950	1950	1950	1950	0
23	20240827	202300	1046178558	1950	1950	1950	1950	0
24	20240827	202200	1046178558	1950	1950	1950	1950	0
25	20240827	202100	1046178558	1950	1950	1950	1950	0
26	20240827	202000	1046178558	1950	1950	1950	1950	0
27	20240827	201900	1046178558	1950	1950	1950	1950	0
28	20240827	201800	1046178558	1950	1950	1950	1950	0
29	20240827	201700	1046178558	1950	1950	1950	1950	0
30	20240827	201600	1046178558	1950	1950	1950	1950	0
31	20240827	201500	1046178558	1950	1950	1950	1950	0
32	20240827	201400	1046178558	1950	1950	1950	1950	3206
33	20240827	201300	1046178558	1950	1950	1950	1950	0
34	20240827	201200	1046178558	1950	1950	1950	1950	0
35	20240827	201100	1046178558	1950	1950	1950	1950	0
36	20240827	201000	1046178558	1950	1950	1950	1950	0
37	20240827	200900	1046178558	1950	1950	1950	1950	0
38	20240827	200800	1046178558	1950	1950	1950	1950	0
39	20240827	200700	1046178558	1950	1950	1950	1950	0
40	20240827	200600	1046178558	1950	1950	1950	1950	0
41	20240827	200500	1046178558	1950	1950	1950	1950	0
42	20240827	200400	1046178558	1950	1950	1950	1950	0
43	20240827	200300	1046178558	1950	1950	1950	1950	0
44	20240827	200200	1046178558	1950	1950	1950	1950	0
45	20240827	200100	1046178558	1950	1950	1950	1950	0
46	20240827	200000	1046178558	1950	1950	1950	1950	0
47	20240827	195900	1046178558	1950	1950	1950	1950	0
48	20240827	195800	1046178558	1950	1950	1950	1950	0
49	20240827	195700	1046178558	1950	1950	1950	1950	0
50	20240827	195600	1046178558	1950	1950	1950	1950	0
51	20240827	195500	1046178558	1950	1950	1950	1950	0
52	20240827	195400	1046178558	1950	1950	1950	1950	0
53	20240827	195300	1046178558	1950	1950	1950	1950	0
54	20240827	195200	1046178558	1950	1950	1950	1950	0
55	20240827	195100	1046178558	1950	1950	1950	1950	0
56	20240827	195000	1046178558	1950	1950	1950	1950	0
57	20240827	194900	1046178558	1950	1950	1950	1950	0
58	20240827	194800	1046178558	1950	1950	1950	1950	0
59	20240827	194700	1046178558	1950	1950	1950	1950	0
60	20240827	194600	1046178558	1950	1950	1950	1950	0
61	20240827	194500	1046178558	1950	1950	1950	1950	0
62	20240827	194400	1046178558	1950	1950	1950	1950	3206
63	20240827	194300	1046178558	1950	1950	1950	1950	0
64	20240827	194200	1046178558	1950	1950	1950	1950	0
65	20240827	194100	1046178558	1950	1950	1950	1950	0
66	20240827	194000	1046178558	1950	1950	1950	1950	0
67	20240827	193900	1046178558	1950	1950	1950	1950	0
68	20240827	193800	1046178558	1950	1950	1950	1950	0
69	20240827	193700	1046178558	1950	1950	1950	1950	0
70	20240827	193600	1046178558	1950	1950	1950	1950	0
71	20240827	193500	1046178558	1950	1950	1950	1950	0
72	20240827	193400	1046178558	1950	1950	1950	1950	0
73	20240827	193300	1046178558	1950	1950	1950	1950	0
74	20240827	193200	1046178558	1950	1950	1950	1950	0
75	20240827	193100	1046178558	1950	1950	1950	1950	0
76	20240827	193000	1046178558	1950	1950	1950	1950	0
77	20240827	192900	1046178558	1950	1950	1950	1950	0
78	20240827	192800	1046178558	1950	1950	1950	1950	0
79	20240827	192700	1046178558	1950	1950	1950	1950	0
80	20240827	192600	1046178558	1950	1950	1950	1950	0
81	20240827	192500	1046178558	1950	1950	1950	1950	0
82	20240827	192400	1046178558	1950	1950	1950	1950	0
83	20240827	192300	1046178558	1950	1950	1950	1950	0
84	20240827	192200	1046178558	1950	1950	1950	1950	0
85	20240827	192100	1046178558	1950	1950	1950	1950	0
86	20240827	192000	1046178558	1950	1950	1950	1950	0
87	20240827	191900	1046178558	1950	1950	1950	1950	0
88	20240827	191800	1046178558	1950	1950	1950	1950	0
89	20240827	191700	1046178558	1950	1950	1950	1950	0
90	20240827	191600	1046178558	1950	1950	1950	1950	0
91	20240827	191500	1046178558	1950	1950	1950	1950	0
92	20240827	191400	1046178558	1950	1950	1950	1950	3206
93	20240827	191300	1046178558	1950	1950	1950	1950	0
94	20240827	191200	1046178558	1950	1950	1950	1950	0
95	20240827	191100	1046178558	1950	1950	1950	1950	0
96	20240827	191000	1046178558	1950	1950	1950	1950	0
97	20240827	190900	1046178558	1950	1950	1950	1950	0
98	20240827	190800	1046178558	1950	1950	1950	1950	0
99	20240827	190700	1046178558	1950	1950	1950	1950	0
100	20240827	190600	1046178558	1950	1950	1950	1950	0
101	20240827	190500	1046178558	1950	1950	1950	1950	0
102	20240827	190400	1046178558	1950	1950	1950	1950	0
103	20240827	190300	1046178558	1950	1950	1950	1950	0
104	20240827	190200	1046178558	1950	1950	1950	1950	0
105	20240827	190100	1046178558	1950	1950	1950	1950	0
106	20240827	190000	1046178558	1950	1950	1950	1950	0
107	20240827	185900	1046178558	1950	1950	1950	1950	0
108	20240827	185800	1046178558	1950	1950	1950	1950	0
109	20240827	185700	1046178558	1950	1950	1950	1950	0
110	20240827	185600	1046178558	1950	1950	1950	1950	0
111	20240827	185500	1046178558	1950	1950	1950	1950	0
112	20240827	185400	1046178558	1950	1950	1950	1950	0
113	20240827	185300	1046178558	1950	1950	1950	1950	0
114	20240827	185200	1046178558	1950	1950	1950	1950	0
115	20240827	185100	1046178558	1950	1950	1950	1950	0
116	20240827	185000	1046178558	1950	1950	1950	1950	0
117	20240827	184900	1046178558	1950	1950	1950	1950	0
118	20240827	184800	1046178558	1950	1950	1950	1950	0
119	20240827	184700	1046178558	1950	1950	1950	1950	0
120	20240827	184600	1046178558	1950	1950	1950	1950	0
121	20240827	184500	1046178558	1950	1950	1950	1950	0
122	20240827	184400	1046178558	1950	1950	1950	1950	3206
123	20240827	184300	1046178558	1950	1950	1950	1950	0
124	20240827	184200	1046178558	1950	1950	1950	1950	0
125	20240827	184100	1046178558	1950	1950	1950	1950	0
126	20240827	184000	1046178558	1950	1950	1950	1950	0
127	20240827	183900	1046178558	1950	1950	1950	1950	0
128	20240827	183800	1046178558	1950	1950	1950	1950	0
129	20240827	183700	1046178558	1950	1950	1950	1950	0
130	20240827	183600	1046178558	1950	1950	1950	1950	0
131	20240827	183500	1046178558	1950	1950	1950	1950	0
132	20240827	183400	1046178558	1950	1950	1950	1950	0
133	20240827	183300	1046178558	1950	1950	1950	1950	0
134	20240827	183200	1046178558	1950	1950	1950	1950	0
135	20240827	183100	1046178558	1950	1950	1950	1950	0
136	20240827	183000	1046178558	1950	1950	1950	1950	0
137	20240827	182900	1046178558	1950	1950	1950	1950	0
138	20240827	182800	1046178558	1950	1950	1950	1950	0
139	20240827	182700	1046178558	1950	1950	1950	1950	0
140	20240827	182600	1046178558	1950	1950	1950	1950	0
141	20240827	182500	1046178558	1950	1950	1950	1950	0
142	20240827	182400	1046178558	1950	1950	1950	1950	0
143	20240827	182300	1046178558	1950	1950	1950	1950	0
144	20240827	182200	1046178558	1950	1950	1950	1950	0
145	20240827	182100	1046178558	1950	1950	1950	1950	0
146	20240827	182000	1046178558	1950	1950	1950	1950	0
147	20240827	181900	1046178558	1950	1950	1950	1950	0
148	20240827	181800	1046178558	1950	1950	1950	1950	0
149	20240827	181700	1046178558	1950	1950	1950	1950	0
150	20240827	181600	1046178558	1950	1950	1950	1950	0
151	20240827	181500	1046178558	1950	1950	1950	1950	0
152	20240827	181400	1046178558	1950	1950	1950	1950	3206
153	20240827	181300	1046178558	1950	1950	1950	1950	0
154	20240827	181200	1046178558	1950	1950	1950	1950	0
155	20240827	181100	1046178558	1950	1950	1950	1950	0
156	20240827	181000	1046178558	1950	1950	1950	1950	0
157	20240827	180900	1046178558	1950	1950	1950	1950	0
158	20240827	180800	1046178558	1950	1950	1950	1950	0
159	20240827	180700	1046178558	1950	1950	1950	1950	0
160	20240827	180600	1046178558	1950	1950	1950	1950	0
161	20240827	180500	1046178558	1950	1950	1950	1950	0
162	20240827	180400	1046178558	1950	1950	1950	1950	0
163	20240827	180300	1046178558	1950	1950	1950	1950	0
164	20240827	180200	1046178558	1950	1950	1950	1950	0
165	20240827	180100	1046178558	1950	1950	1950	1950	0
166	20240827	180000	1046178558	1950	1950	1950	1950	0
167	20240827	175900	1046178558	1950	1950	1950	1950	0
168	20240827	175800	1046178558	1950	1950	1950	1950	0
169	20240827	175700	1046178558	1950	1950	1950	1950	0
170	20240827	175600	1046178558	1950	1950	1950	1950	0
171	20240827	175500	1046178558	1950	1950	1950	1950	0
172	20240827	175400	1046178558	1950	1950	1950	1950	0
173	20240827	175300	1046178558	1950	1950	1950	1950	0
174	20240827	175200	1046178558	1950	1950	1950	1950	0
175	20240827	175100	1046178558	1950	1950	1950	1950	0
176	20240827	175000	1046178558	1950	1950	1950	1950	0
177	20240827	174900	1046178558	1950	1950	1950	1950	0
178	20240827	174800	1046178558	1950	1950	1950	1950	0
179	20240827	174700	1046178558	1950	1950	1950	1950	0
180	20240827	174600	1046178558	1950	1950	1950	1950	0
181	20240827	174500	1046178558	1950	1950	1950	1950	0
182	20240827	174400	1046178558	1950	1950	1950	1950	3206
183	20240827	174300	1046178558	1950	1950	1950	1950	0
184	20240827	174200	1046178558	1950	1950	1950	1950	0
185	20240827	174100	1046178558	1950	1950	1950	1950	0
186	20240827	174000	1046178558	1950	1950	1950	1950	0
187	20240827	173900	1046178558	1950	1950	1950	1950	0
188	20240827	173800	1046178558	1950	1950	1950	1950	0
189	20240827	173700	1046178558	1950	1950	1950	1950	0
190	20240827	173600	1046178558	1950	1950	1950	1950	0
191	20240827	173500	1046178558	1950	1950	1950	1950	0
192	20240827	173400	1046178558	1950	1950	1950	1950	0
193	20240827	173300	1046178558	1950	1950	1950	1950	0
194	20240827	173200	1046178558	1950	1950	1950	1950	0
195	20240827	173100	1046178558	1950	1950	1950	1950	0
196	20240827	173000	1046178558	1950	1950	1950	1950	0
197	20240827	172900	1046178558	1950	1950	1950	1950	0
198	20240827	172800	1046178558	1950	1950	1950	1950	0
199	20240827	172700	1046178558	1950	1950	1950	1950	0
200	20240827	172600	1046178558	1950	1950	1950	1950	0
201	20240827	172500	1046178558	1950	1950	1950	1950	0
202	20240827	172400	1046178558	1950	1950	1950	1950	0
203	20240827	172300	1046178558	1950	1950	1950	1950	0
204	20240827	172200	1046178558	1950	1950	1950	1950	0
205	20240827	172100	1046178558	1950	1950	1950	1950	0
206	20240827	172000	1046178558	1950	1950	1950	1950	0
207	20240827	171900	1046178558	1950	1950	1950	1950	0
208	20240827	171800	1046178558	1950	1950	1950	1950	0
209	20240827	171700	1046178558	1950	1950	1950	1950	0
210	20240827	171600	1046178558	1950	1950	1950	1950	0
211	20240827	171500	1046178558	1950	1950	1950	1950	0
212	20240827	171400	1046178558	1950	1950	1950	1950	3206
213	20240827	171300	1046178558	1950	1950	1950	1950	0
214	20240827	171200	1046178558	1950	1950	1950	1950	0
215	20240827	171100	1046178558	1950	1950	1950	1950	0
216	20240827	171000	1046178558	1950	1950	1950	1950	0
217	20240827	170900	1046178558	1950	1950	1950	1950	0
218	20240827	170800	1046178558	1950	1950	1950	1950	0
219	20240827	170700	1046178558	1950	1950	1950	1950	0
220	20240827	170600	1046178558	1950	1950	1950	1950	0
221	20240827	170500	1046178558	1950	1950	1950	1950	0
222	20240827	170400	1046178558	1950	1950	1950	1950	0
223	20240827	170300	1046178558	1950	1950	1950	1950	0
224	20240827	170200	1046178558	1950	1950	1950	1950	0
225	20240827	170100	1046178558	1950	1950	1950	1950	0
226	20240827	170000	1046178558	1950	1950	1950	1950	0
227	20240827	165900	1046178558	1950	1950	1950	1950	0
228	20240827	165800	1046178558	1950	1950	1950	1950	0
229	20240827	165700	1046178558	1950	1950	1950	1950	0
230	20240827	165600	1046178558	1950	1950	1950	1950	0
231	20240827	165500	1046178558	1950	1950	1950	1950	0
232	20240827	165400	1046178558	1950	1950	1950	1950	0
233	20240827	165300	1046178558	1950	1950	1950	1950	0
234	20240827	165200	1046178558	1950	1950	1950	1950	0
235	20240827	165100	1046178558	1950	1950	1950	1950	0
236	20240827	165000	1046178558	1950	1950	1950	1950	0
237	20240827	164900	1046178558	1950	1950	1950	1950	0
238	20240827	164800	1046178558	1950	1950	1950	1950	0
239	20240827	164700	1046178558	1950	1950	1950	1950	0
240	20240827	164600	1046178558	1950	1950	1950	1950	0
241	20240827	164500	1046178558	1950	1950	1950	1950	0
242	20240827	164400	1046178558	1950	1950	1950	1950	3206
243	20240827	164300	1046178558	1950	1950	1950	1950	0
244	20240827	164200	1046178558	1950	1950	1950	1950	0
245	20240827	164100	1046178558	1950	1950	1950	1950	0
246	20240827	164000	1046178558	1950	1950	1950	1950	0
247	20240827	163900	1046178558	1950	1950	1950	1950	0
248	20240827	163800	1046178558	1950	1950	1950	1950	0
249	20240827	163700	1046178558	1950	1950	1950	1950	0
250	20240827	163600	1046178558	1950	1950	1950	1950	0
251	20240827	163500	1046178558	1950	1950	1950	1950	0
252	20240827	163400	1046178558	1950	1950	1950	1950	0
253	20240827	163300	1046178558	1950	1950	1950	1950	0
254	20240827	163200	1046178558	1950	1950	1950	1950	0
255	20240827	163100	1046178558	1950	1950	1950	1950	0
256	20240827	163000	1046178558	1950	1950	1950	1950	0
257	20240827	162900	1046178558	1950	1950	1950	1950	0
258	20240827	162800	1046178558	1950	1950	1950	1950	0
259	20240827	162700	1046178558	1950	1950	1950	1950	0
260	20240827	162600	1046178558	1950	1950	1950	1950	0
261	20240827	162500	1046178558	1950	1950	1950	1950	0
262	20240827	162400	1046178558	1950	1950	1950	1950	0
263	20240827	162300	1046178558	1950	1950	1950	1950	0
264	20240827	162200	1046178558	1950	1950	1950	1950	0
265	20240827	162100	1046178558	1950	1950	1950	1950	0
266	20240827	162000	1046178558	1950	1950	1950	1950	0
267	20240827	161900	1046178558	1950	1950	1950	1950	0
268	20240827	161800	1046178558	1950	1950	1950	1950	0
269	20240827	161700	1046178558	1950	1950	1950	1950	0
270	20240827	161600	1046178558	1950	1950	1950	1950	0
271	20240827	161500	1046178558	1950	1950	1950	1950	0
272	20240827	161400	1046178558	1950	1950	1950	1950	3206
273	20240827	161300	1046178558	1950	1950	1950	1950	0
274	20240827	161200	1046178558	1950	1950	1950	1950	0
275	20240827	161100	1046178558	1950	1950	1950	1950	0
276	20240827	161000	1046178558	1950	1950	1950	1950	0
277	20240827	160900	1046178558	1950	1950	1950	1950	0
278	20240827	160800	1046178558	1950	1950	1950	1950	0
279	20240827	160700	1046178558	1950	1950	1950	1950	0
280	20240827	160600	1046178558	1950	1950	1950	1950	0
281	20240827	160500	1046178558	1950	1950	1950	1950	0
282	20240827	160400	1046178558	1950	1950	1950	1950	0
283	20240827	160300	1046178558	1950	1950	1950	1950	0
284	20240827	160200	1046178558	1950	1950	1950	1950	0
285	20240827	160100	1046178558	1950	1950	1950	1950	0
286	20240827	160000	1046178558	1950	1950	1950	1950	0
287	20240827	155900	1046178558	1950	1950	1950	1950	0
288	20240827	155800	1046178558	1950	1950	1950	1950	0
289	20240827	155700	1046178558	1950	1950	1950	1950	0
290	20240827	155600	1046178558	1950	1950	1950	1950	0
291	20240827	155500	1046178558	1950	1950	1950	1950	0
292	20240827	155400	1046178558	1950	1950	1950	1950	0
293	20240827	155300	1046178558	1950	1950	1950	1950	0
294	20240827	155200	1046178558	1950	1950	1950	1950	0
295	20240827	155100	1046178558	1950	1950	1950	1950	0
296	20240827	155000	1046178558	1950	1950	1950	1950	0
297	20240827	154900	1046178558	1950	1950	1950	1950	0
298	20240827	154800	1046178558	1950	1950	1950	1950	0
299	20240827	154700	1046178558	1950	1950	1950	1950	0
300	20240827	154600	1046178558	1950	1950	1950	1950	0
301	20240827	154500	1046178558	1950	1950	1950	1950	0
302	20240827	154400	1046178558	1950	1950	1950	1950	3206
303	20240827	154300	1046178558	1950	1950	1950	1950	0
304	20240827	154200	1046178558	1950	1950	1950	1950	0
305	20240827	154100	1046178558	1950	1950	1950	1950	0
306	20240827	154000	1046178558	1950	1950	1950	1950	0
307	20240827	153900	1046178558	1950	1950	1950	1950	0
308	20240827	153800	1046178558	1950	1950	1950	1950	0
309	20240827	153700	1046178558	1950	1950	1950	1950	0
310	20240827	153600	1046178558	1950	1950	1950	1950	0
311	20240827	153500	1046178558	1950	1950	1950	1950	0
312	20240827	153400	1046178558	1950	1950	1950	1950	0
313	20240827	153300	1046178558	1950	1950	1950	1950	0
314	20240827	153200	1046178558	1950	1950	1950	1950	0
315	20240827	153100	1046178558	1950	1950	1950	1950	0
316	20240827	153000	1046178558	1950	1950	1950	1950	3206
317	20240827	152900	1039926858	1931	1931	1931	1931	0
318	20240827	152800	1039926858	1931	1931	1931	1931	0
319	20240827	152700	1039926858	1931	1931	1931	1931	0
320	20240827	152600	1039926858	1931	1931	1931	1931	0
321	20240827	152500	1039926858	1931	1931	1931	1931	0
322	20240827	152400	1039926858	1931	1931	1931	1931	0
323	20240827	152300	1039926858	1931	1931	1931	1931	0
324	20240827	152200	1039926858	1931	1931	1931	1931	0
325	20240827	152100	1039926858	1931	1931	1931	1931	0
326	20240827	152000	1039926858	1931	1931	1931	1931	0
327	20240827	151900	1039926858	1931	1945	1945	1931	449
328	20240827	151800	1039059639	1933	1947	1947	1933	51
329	20240827	151700	1038961042	1948	1948	1948	1948	1
330	20240827	151600	1038959094	1933	1933	1933	1933	50
331	20240827	151500	1038862444	1950	1940	1951	1931	80
332	20240827	151400	1038707791	1951	1951	1951	1951	1
333	20240827	151300	1038705840	1952	1961	1961	1952	1195
334	20240827	151200	1036373191	1952	1961	1961	1952	2113
335	20240827	151100	1032247316	1962	1962	1962	1962	432
336	20240827	151000	1031399732	1963	1963	1963	1963	47
337	20240827	150900	1031307471	1963	1950	1963	1950	1190
338	20240827	150800	1028979822	1950	1950	1950	1950	638
339	20240827	150700	1027735722	1950	1932	1950	1932	3192
340	20240827	150600	1021521962	1930	1921	1930	1921	1667
341	20240827	150500	1018308673	1912	1918	1919	1893	5036
342	20240827	150400	1008716968	1910	1916	1919	1910	1455
343	20240827	150300	1005930961	1916	1909	1916	1909	484
344	20240827	150200	1005005027	1904	1904	1904	1904	20
345	20240827	150100	1004966947	1903	1907	1907	1903	495
346	20240827	150000	1004024934	1905	1903	1905	1903	1460
347	20240827	145900	1001245846	1903	1903	1903	1903	824
348	20240827	145800	999677774	1903	1903	1903	1903	0
349	20240827	145700	999677774	1903	1903	1903	1903	0
350	20240827	145600	999677774	1903	1903	1903	1903	0
351	20240827	145500	999677774	1903	1903	1903	1903	0
352	20240827	145400	999677774	1903	1903	1903	1903	0
353	20240827	145300	999677774	1903	1903	1903	1903	0
354	20240827	145200	999677774	1903	1903	1903	1903	466
355	20240827	145100	998790976	1903	1903	1903	1903	0
356	20240827	145000	998790976	1903	1903	1903	1903	2
357	20240827	144900	998787170	1893	1893	1893	1893	1
358	20240827	144800	998785277	1904	1904	1904	1904	0
359	20240827	144700	998785277	1904	1904	1904	1904	1
360	20240827	144600	998783373	1892	1902	1902	1892	990
361	20240827	144500	996901015	1902	1902	1902	1902	0
362	20240827	144400	996901015	1902	1902	1902	1902	0
363	20240827	144300	996901015	1902	1901	1902	1901	264
364	20240827	144200	996398892	1902	1902	1902	1902	0
365	20240827	144100	996398892	1902	1902	1902	1902	0
366	20240827	144000	996398892	1902	1902	1902	1902	1
367	20240827	143900	996396990	1891	1897	1900	1891	1888
368	20240827	143800	992820953	1898	1898	1898	1898	0
369	20240827	143700	992820953	1898	1898	1898	1898	0
370	20240827	143600	992820953	1898	1898	1898	1898	1109
371	20240827	143500	990716071	1898	1899	1899	1898	52
372	20240827	143400	990617374	1899	1899	1899	1899	0
373	20240827	143300	990617374	1899	1899	1899	1899	5
374	20240827	143200	990607879	1899	1899	1899	1899	0
375	20240827	143100	990607879	1899	1899	1899	1899	0
376	20240827	143000	990607879	1899	1899	1899	1899	0
377	20240827	142900	990607879	1899	1899	1899	1899	0
378	20240827	142800	990607879	1899	1899	1899	1899	0
379	20240827	142700	990607879	1899	1899	1899	1899	0
380	20240827	142600	990607879	1899	1899	1899	1899	0
381	20240827	142500	990607879	1899	1899	1899	1899	0
382	20240827	142400	990607879	1899	1899	1899	1899	0
383	20240827	142300	990607879	1899	1899	1899	1899	0
384	20240827	142200	990607879	1899	1899	1899	1899	1
385	20240827	142100	990605980	1891	1891	1891	1891	10
386	20240827	142000	990587070	1900	1900	1900	1900	0
387	20240827	141900	990587070	1900	1900	1900	1900	0
388	20240827	141800	990587070	1900	1900	1900	1900	0
389	20240827	141700	990587070	1900	1900	1900	1900	0
390	20240827	141600	990587070	1900	1900	1900	1900	0
391	20240827	141500	990587070	1900	1900	1900	1900	0
392	20240827	141400	990587070	1900	1900	1900	1900	0
393	20240827	141300	990587070	1900	1900	1900	1900	500
394	20240827	141200	989637070	1900	1900	1900	1900	653
395	20240827	141100	988396370	1900	1900	1900	1900	1
396	20240827	141000	988394470	1888	1888	1888	1888	8
397	20240827	140900	988379366	1901	1901	1901	1901	0
398	20240827	140800	988379366	1901	1901	1901	1901	0
399	20240827	140700	988379366	1901	1901	1901	1901	0
400	20240827	140600	988379366	1901	1901	1901	1901	9
401	20240827	140500	988362257	1901	1901	1901	1901	0
402	20240827	140400	988362257	1901	1901	1901	1901	0
403	20240827	140300	988362257	1901	1901	1901	1901	1
404	20240827	140200	988360356	1900	1900	1900	1900	0
405	20240827	140100	988360356	1900	1900	1900	1900	0
406	20240827	140000	988360356	1900	1900	1900	1900	15
407	20240827	135900	988331856	1900	1900	1900	1900	0
408	20240827	135800	988331856	1900	1900	1900	1900	0
409	20240827	135700	988331856	1900	1900	1900	1900	0
410	20240827	135600	988331856	1900	1900	1900	1900	0
411	20240827	135500	988331856	1900	1899	1900	1899	100
412	20240827	135400	988141859	1887	1887	1887	1887	0
413	20240827	135300	988141859	1887	1887	1887	1887	0
414	20240827	135200	988141859	1887	1887	1887	1887	0
415	20240827	135100	988141859	1887	1888	1888	1887	296
416	20240827	135000	987583229	1885	1894	1894	1885	5000
417	20240827	134900	978139282	1894	1895	1895	1894	134
418	20240827	134800	977885386	1902	1902	1902	1902	0
419	20240827	134700	977885386	1902	1902	1902	1902	100
420	20240827	134600	977695186	1904	1904	1904	1904	0
421	20240827	134500	977695186	1904	1904	1904	1904	0
422	20240827	134400	977695186	1904	1904	1904	1904	0
423	20240827	134300	977695186	1904	1904	1904	1904	0
424	20240827	134200	977695186	1904	1904	1904	1904	1
425	20240827	134100	977693282	1904	1904	1904	1904	0
426	20240827	134000	977693282	1904	1904	1904	1904	0
427	20240827	133900	977693282	1904	1904	1904	1904	2
428	20240827	133800	977689474	1904	1904	1904	1904	0
429	20240827	133700	977689474	1904	1904	1904	1904	0
430	20240827	133600	977689474	1904	1904	1904	1904	0
431	20240827	133500	977689474	1904	1904	1904	1904	20
432	20240827	133400	977651394	1904	1904	1904	1904	0
433	20240827	133300	977651394	1904	1904	1904	1904	1
434	20240827	133200	977649490	1894	1894	1894	1894	14
435	20240827	133100	977622974	1893	1893	1893	1893	0
436	20240827	133000	977622974	1893	1893	1893	1893	0
437	20240827	132900	977622974	1893	1893	1893	1893	0
438	20240827	132800	977622974	1893	1895	1895	1893	528
439	20240827	132700	976623340	1895	1895	1895	1895	171
440	20240827	132600	976299295	1895	1895	1895	1895	529
441	20240827	132500	975296840	1895	1895	1895	1895	50
442	20240827	132400	975202090	1895	1895	1895	1895	200
443	20240827	132300	974823090	1895	1894	1895	1894	108
444	20240827	132200	974618452	1894	1899	1899	1894	219
445	20240827	132100	974203596	1900	1897	1905	1897	153
446	20240827	132000	973912327	1895	1897	1897	1895	1642
447	20240827	131900	970800647	1905	1898	1905	1898	12
448	20240827	131800	970777815	1897	1897	1897	1897	1
449	20240827	131700	970775918	1897	1897	1897	1897	0
450	20240827	131600	970775918	1897	1896	1897	1896	3
451	20240827	131500	970770229	1896	1893	1896	1893	1374
452	20240827	131400	968167901	1895	1899	1899	1895	1080
453	20240827	131300	966119065	1907	1907	1907	1907	0
454	20240827	131200	966119065	1907	1907	1907	1907	0
455	20240827	131100	966119065	1907	1907	1907	1907	0
456	20240827	131000	966119065	1907	1907	1907	1907	0
457	20240827	130900	966119065	1907	1907	1907	1907	20
458	20240827	130800	966080925	1907	1907	1907	1907	0
459	20240827	130700	966080925	1907	1907	1907	1907	0
460	20240827	130600	966080925	1907	1907	1907	1907	2
461	20240827	130500	966077111	1908	1909	1909	1908	2
462	20240827	130400	966073294	1899	1899	1899	1899	0
463	20240827	130300	966073294	1899	1899	1899	1899	0
464	20240827	130200	966073294	1899	1899	1909	1899	6
465	20240827	130100	966061870	1910	1910	1910	1910	0
466	20240827	130000	966061870	1910	1910	1910	1910	0
467	20240827	125900	966061870	1910	1910	1910	1910	0
468	20240827	125800	966061870	1910	1910	1910	1910	0
469	20240827	125700	966061870	1910	1910	1910	1910	0
470	20240827	125600	966061870	1910	1910	1910	1910	0
471	20240827	125500	966061870	1910	1910	1910	1910	0
472	20240827	125400	966061870	1910	1910	1910	1910	0
473	20240827	125300	966061870	1910	1910	1910	1910	0
474	20240827	125200	966061870	1910	1910	1910	1910	0
475	20240827	125100	966061870	1910	1908	1910	1908	7
476	20240827	125000	966048506	1905	1905	1905	1905	0
477	20240827	124900	966048506	1905	1905	1905	1905	0
478	20240827	124800	966048506	1905	1895	1905	1895	2
479	20240827	124700	966044706	1905	1905	1905	1905	0
480	20240827	124600	966044706	1905	1905	1905	1905	110
481	20240827	124500	965835156	1905	1905	1905	1905	21
482	20240827	124400	965795151	1904	1903	1904	1903	30
483	20240827	124300	965738041	1890	1901	1901	1890	54
484	20240827	124200	965635952	1903	1903	1903	1903	0
485	20240827	124100	965635952	1903	1903	1903	1903	60
486	20240827	124000	965521772	1903	1903	1903	1903	100
487	20240827	123900	965331472	1903	1903	1903	1903	1
488	20240827	123800	965329569	1901	1901	1901	1901	100
489	20240827	123700	965139469	1900	1900	1900	1900	447
490	20240827	123600	964290169	1900	1900	1900	1900	71
491	20240827	123500	964155269	1899	1898	1899	1898	201
492	20240827	123400	963773571	1898	1898	1898	1898	700
493	20240827	123300	962444971	1898	1898	1898	1898	0
494	20240827	123200	962444971	1898	1898	1898	1898	1
495	20240827	123100	962443073	1887	1887	1887	1887	0
496	20240827	123000	962443073	1887	1892	1892	1887	451
497	20240827	122900	961591488	1892	1892	1892	1892	15
498	20240827	122800	961563108	1892	1898	1898	1892	17
499	20240827	122700	961530932	1903	1903	1903	1903	0
500	20240827	122600	961530932	1903	1903	1903	1903	0
501	20240827	122500	961530932	1903	1903	1903	1903	0
502	20240827	122400	961530932	1903	1903	1903	1903	0
503	20240827	122300	961530932	1903	1903	1903	1903	50
504	20240827	122200	961435782	1903	1903	1903	1903	0
505	20240827	122100	961435782	1903	1903	1903	1903	0
506	20240827	122000	961435782	1903	1903	1903	1903	80
507	20240827	121900	961283542	1904	1903	1904	1903	43
508	20240827	121800	961201710	1901	1901	1901	1901	0
509	20240827	121700	961201710	1901	1892	1901	1892	46
510	20240827	121600	961114364	1900	1893	1900	1893	446
511	20240827	121500	960269268	1892	1893	1893	1892	401
512	20240827	121400	959510176	1893	1887	1893	1887	212
513	20240827	121300	959110120	1887	1885	1887	1884	3028
514	20240827	121200	953398730	1885	1890	1890	1885	4349
515	20240827	121100	945189134	1894	1894	1894	1894	0
516	20240827	121000	945189134	1894	1894	1894	1894	0
517	20240827	120900	945189134	1894	1894	1894	1894	0
518	20240827	120800	945189134	1894	1895	1895	1894	311
519	20240827	120700	944599790	1895	1895	1895	1895	300
520	20240827	120600	944031290	1895	1895	1895	1895	1
521	20240827	120500	944029395	1894	1894	1894	1894	26
522	20240827	120400	943980151	1894	1888	1894	1888	2
523	20240827	120300	943976369	1888	1888	1888	1888	0
524	20240827	120200	943976369	1888	1889	1889	1888	1065
525	20240827	120100	941964872	1890	1890	1890	1890	3000
526	20240827	120000	936294872	1890	1890	1890	1890	3652
527	20240827	115900	929392592	1890	1890	1890	1889	1333
528	20240827	115800	926873598	1894	1894	1894	1894	503
529	20240827	115700	925920916	1894	1894	1894	1894	13
530	20240827	115600	925896294	1895	1894	1895	1894	32
531	20240827	115500	925835685	1889	1888	1889	1888	155
532	20240827	115400	925542940	1889	1889	1889	1889	500
533	20240827	115300	924598440	1889	1889	1889	1889	541
534	20240827	115200	923576491	1886	1887	1887	1886	1851
535	20240827	115100	920084654	1887	1892	1892	1886	1814
536	20240827	115000	916656831	1891	1891	1891	1891	1
537	20240827	114900	916654940	1890	1891	1891	1890	233
538	20240827	114800	916214454	1891	1900	1900	1890	1521
539	20240827	114700	913333203	1901	1901	1901	1901	3
540	20240827	114600	913327500	1901	1900	1901	1900	2
541	20240827	114500	913323699	1897	1896	1897	1896	1099
542	20240827	114400	911239052	1891	1891	1891	1891	90
543	20240827	114300	911068862	1890	1890	1890	1890	0
544	20240827	114200	911068862	1890	1890	1890	1890	136
545	20240827	114100	910811822	1890	1891	1891	1887	3294
546	20240827	114000	904591616	1890	1897	1897	1890	1554
547	20240827	113900	901653133	1897	1892	1900	1890	704
548	20240827	113800	900322093	1902	1900	1902	1891	2901
549	20240827	113700	894829246	1902	1913	1913	1902	338
550	20240827	113600	894185666	1913	1913	1919	1897	992
551	20240827	113500	892292255	1912	1900	1912	1900	175
552	20240827	113400	891958535	1895	1903	1903	1895	150
553	20240827	113300	891673121	1903	1903	1903	1900	839
554	20240827	113200	890077974	1903	1891	1903	1891	2519
555	20240827	113100	885295629	1891	1891	1893	1891	2863
556	20240827	113000	879879518	1891	1891	1891	1891	0
557	20240827	112900	879879518	1891	1891	1892	1891	1199
558	20240827	112800	877612148	1891	1893	1899	1891	10608
559	20240827	112700	857537350	1892	1899	1900	1892	6600
560	20240827	112600	845042537	1899	1915	1916	1899	5457
561	20240827	112500	834662033	1900	1910	1916	1900	8380
562	20240827	112400	818704884	1910	1923	1923	1910	15714
563	20240827	112300	788564461	1923	1933	1934	1923	6135
564	20240827	112200	776752054	1930	1921	1930	1921	1976
565	20240827	112100	772944797	1921	1933	1951	1921	14525
566	20240827	112000	744901620	1932	1992	1992	1922	41485
567	20240827	111900	663901904	1992	2000	2005	1992	14596
568	20240827	111800	634786984	2000	2105	2105	1997	59918
569	20240827	111700	513005168	2100	2080	2145	2060	71560
570	20240827	111600	362299023	2100	2100	2150	2070	106877
571	20240827	111500	135938098	2060	2060	2060	2060	0
572	20240827	111400	135938098	2060	1999	2060	1999	16077
573	20240827	111300	103302733	1998	1986	1998	1986	5858
574	20240827	111200	91617850	1986	1978	1986	1978	775
575	20240827	111100	90084892	1986	1986	1986	1986	1
576	20240827	111000	90082906	1986	1986	1986	1986	2
577	20240827	110900	90078934	1986	1986	1990	1986	2215
578	20240827	110800	85675720	1983	1979	1986	1979	4589
579	20240827	110700	76585143	1979	1976	1979	1975	1793
580	20240827	110600	73040763	1976	1976	1976	1970	1320
581	20240827	110500	70432485	1970	1975	1976	1970	13
582	20240827	110400	70406824	1975	1974	1975	1974	11
583	20240827	110300	70385107	1976	1976	1976	1976	0
584	20240827	110200	70385107	1976	1976	1976	1976	1
585	20240827	110100	70383131	1954	1954	1954	1954	0
586	20240827	110000	70383131	1954	1977	1977	1954	11
587	20240827	105900	70361613	1977	1977	1977	1977	1
588	20240827	105800	70359636	1977	1977	1977	1977	0
589	20240827	105700	70359636	1977	1977	1977	1977	0
590	20240827	105600	70359636	1977	1977	1977	1977	0
591	20240827	105500	70359636	1977	1977	1977	1977	0
592	20240827	105400	70359636	1977	1977	1977	1977	0
593	20240827	105300	70359636	1977	1977	1977	1977	0
594	20240827	105200	70359636	1977	1977	1977	1977	0
595	20240827	105100	70359636	1977	1976	1977	1976	2
596	20240827	105000	70355683	1977	1964	1977	1952	1429
597	20240827	104900	67556591	1977	1977	1977	1977	1
598	20240827	104800	67554614	1978	1978	1978	1978	0
599	20240827	104700	67554614	1978	1978	1978	1978	0
600	20240827	104600	67554614	1978	1978	1978	1978	0
601	20240827	104500	67554614	1978	1978	1978	1978	1
602	20240827	104400	67552636	1979	1979	1979	1979	0
603	20240827	104300	67552636	1979	1979	1979	1979	1
604	20240827	104200	67550657	1963	1963	1963	1963	0
605	20240827	104100	67550657	1963	1963	1963	1963	10
606	20240827	104000	67531027	1979	1979	1979	1979	0
607	20240827	103900	67531027	1979	1979	1979	1979	11
608	20240827	103800	67509258	1979	1979	1979	1979	0
609	20240827	103700	67509258	1979	1978	1979	1963	112
610	20240827	103600	67289327	1980	1980	1980	1980	11
611	20240827	103500	67267547	1979	1979	1979	1979	0
612	20240827	103400	67267547	1979	1979	1979	1979	0
613	20240827	103300	67267547	1979	1979	1979	1979	55
614	20240827	103200	67158702	1979	1979	1979	1979	400
615	20240827	103100	66367102	1979	1979	1979	1979	0
616	20240827	103000	66367102	1979	1979	1979	1979	231
617	20240827	102900	65909953	1979	1979	1979	1979	1
618	20240827	102800	65907974	1979	1979	1979	1979	0
619	20240827	102700	65907974	1979	1979	1979	1979	0
620	20240827	102600	65907974	1979	1979	1979	1979	0
621	20240827	102500	65907974	1979	1979	1979	1979	0
622	20240827	102400	65907974	1979	1979	1979	1979	0
623	20240827	102300	65907974	1979	1979	1979	1979	1
624	20240827	102200	65905995	1963	1963	1963	1963	0
625	20240827	102100	65905995	1963	1965	1965	1963	57
626	20240827	102000	65794088	1965	1968	1979	1965	49
627	20240827	101900	65697700	1968	1980	1980	1968	503
628	20240827	101800	64701985	1980	1980	1980	1980	30
629	20240827	101700	64642585	1980	1980	1980	1980	1
630	20240827	101600	64640605	1981	1980	1981	1980	16
631	20240827	101500	64608924	1980	1958	1981	1958	1270
632	20240827	101400	62100679	1974	1974	1974	1974	0
633	20240827	101300	62100679	1974	1974	1974	1974	0
634	20240827	101200	62100679	1974	1974	1974	1974	0
635	20240827	101100	62100679	1974	1974	1974	1974	0
636	20240827	101000	62100679	1974	1974	1974	1974	0
637	20240827	100900	62100679	1974	1974	1974	1974	0
638	20240827	100800	62100679	1974	1974	1974	1974	2
639	20240827	100700	62096731	1978	1978	1978	1978	0
640	20240827	100600	62096731	1978	1978	1978	1978	0
641	20240827	100500	62096731	1978	1978	1978	1978	0
642	20240827	100400	62096731	1978	1978	1978	1978	1
643	20240827	100300	62094753	1974	1974	1974	1974	1
644	20240827	100200	62092779	1979	1979	1979	1979	0
645	20240827	100100	62092779	1979	1979	1979	1979	2
646	20240827	100000	62088821	1980	1980	1980	1980	3
647	20240827	095900	62082881	1980	1980	1980	1980	113
648	20240827	095800	61859141	1980	1980	1980	1980	11
649	20240827	095700	61837361	1981	1980	1981	1980	1866
650	20240827	095600	58142680	1979	1979	1979	1979	621
651	20240827	095500	56913721	1979	1979	1979	1979	0
652	20240827	095400	56913721	1979	1979	1979	1979	0
653	20240827	095300	56913721	1979	1979	1979	1979	80
654	20240827	095200	56755401	1979	1979	1979	1979	0
655	20240827	095100	56755401	1979	1979	1979	1979	7
656	20240827	095000	56741548	1979	1966	1979	1966	679
657	20240827	094900	55400206	1966	1966	1966	1966	0
658	20240827	094800	55400206	1966	1966	1966	1966	0
659	20240827	094700	55400206	1966	1966	1966	1966	1
660	20240827	094600	55398240	1968	1968	1968	1968	3
661	20240827	094500	55392336	1968	1968	1968	1968	0
662	20240827	094400	55392336	1968	1968	1968	1968	0
663	20240827	094300	55392336	1968	1968	1968	1968	30
664	20240827	094200	55333296	1972	1956	1976	1952	1770
665	20240827	094100	51877074	1979	1979	1979	1979	0
666	20240827	094000	51877074	1979	1979	1979	1979	0
667	20240827	093900	51877074	1979	1979	1979	1979	2
668	20240827	093800	51873116	1980	1962	1980	1962	103
669	20240827	093700	51670085	1957	1977	1977	1953	85
670	20240827	093600	51504052	1979	1979	1979	1979	0
671	20240827	093500	51504052	1979	1980	1980	1953	27
672	20240827	093400	51450620	1980	1980	1980	1980	0
673	20240827	093300	51450620	1980	1971	1980	1971	101
674	20240827	093200	51251027	1970	1952	1970	1952	26
675	20240827	093100	51200257	1970	1970	1970	1970	0
676	20240827	093000	51200257	1970	1970	1970	1970	1
677	20240827	092900	51198287	1952	1981	1981	1952	65
678	20240827	092800	51070771	1981	1977	1981	1977	1044
679	20240827	092700	49006439	1977	1977	1977	1977	0
680	20240827	092600	49006439	1977	1977	1977	1977	1
681	20240827	092500	49004462	1957	1957	1982	1957	18
682	20240827	092400	48969191	1982	1982	1982	1982	20
683	20240827	092300	48929551	1982	1982	1982	1982	1
684	20240827	092200	48927569	1980	1979	1980	1979	400
685	20240827	092100	48135901	1980	1980	1980	1980	1
686	20240827	092000	48133921	1982	1981	1982	1969	27
687	20240827	091900	48080445	1981	1972	1981	1969	603
688	20240827	091800	46893024	1979	1979	1979	1979	14
689	20240827	091700	46865318	1982	1982	1982	1982	150
690	20240827	091600	46568018	1988	1969	1992	1969	6734
691	20240827	091500	33229630	1970	1970	1970	1970	0
692	20240827	091400	33229630	1970	1934	1970	1934	1666
693	20240827	091300	29967020	1934	1934	1934	1933	1237
694	20240827	091200	27574752	1934	1934	1934	1934	502
695	20240827	091100	26603884	1934	1934	1934	1934	351
696	20240827	091000	25925050	1934	1934	1934	1934	429
697	20240827	090900	25095364	1934	1934	1934	1934	509
698	20240827	090800	24110958	1933	1932	1933	1932	240
699	20240827	090700	23647238	1960	1960	1960	1960	4
700	20240827	090600	23639398	1961	1931	1961	1929	1600
701	20240827	090500	20534858	1960	1960	1961	1960	245
702	20240827	090400	20054607	1960	1929	1960	1929	3526
703	20240827	090300	13240955	1929	1893	1929	1893	4492
704	20240827	090200	4635850	1884	1884	1884	1884	11
705	20240827	090100	4615126	1927	1927	1927	1927	0
706	20240827	090000	4615126	1927	1873	1927	1873	2464