KissMeData/013520/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	185700	89818314	1925	1925	1925	1925	1910
3	20240827	185600	89818314	1925	1925	1925	1925	0
4	20240827	185500	89818314	1925	1925	1925	1925	0
5	20240827	185400	89818314	1925	1925	1925	1925	0
6	20240827	185300	89818314	1925	1925	1925	1925	0
7	20240827	185200	89818314	1925	1925	1925	1925	0
8	20240827	185100	89818314	1925	1925	1925	1925	0
9	20240827	185000	89818314	1925	1925	1925	1925	0
10	20240827	184900	89818314	1925	1925	1925	1925	0
11	20240827	184800	89818314	1925	1925	1925	1925	0
12	20240827	184700	89818314	1925	1925	1925	1925	0
13	20240827	184600	89818314	1925	1925	1925	1925	0
14	20240827	184500	89818314	1925	1925	1925	1925	0
15	20240827	184400	89818314	1925	1925	1925	1925	0
16	20240827	184300	89818314	1925	1925	1925	1925	0
17	20240827	184200	89818314	1925	1925	1925	1925	0
18	20240827	184100	89818314	1925	1925	1925	1925	0
19	20240827	184000	89818314	1925	1925	1925	1925	0
20	20240827	183900	89818314	1925	1925	1925	1925	0
21	20240827	183800	89818314	1925	1925	1925	1925	0
22	20240827	183700	89818314	1925	1925	1925	1925	0
23	20240827	183600	89818314	1925	1925	1925	1925	0
24	20240827	183500	89818314	1925	1925	1925	1925	0
25	20240827	183400	89818314	1925	1925	1925	1925	0
26	20240827	183300	89818314	1925	1925	1925	1925	0
27	20240827	183200	89818314	1925	1925	1925	1925	0
28	20240827	183100	89818314	1925	1925	1925	1925	0
29	20240827	183000	89818314	1925	1925	1925	1925	0
30	20240827	182900	89818314	1925	1925	1925	1925	0
31	20240827	182800	89818314	1925	1925	1925	1925	0
32	20240827	182700	89818314	1925	1925	1925	1925	1910
33	20240827	182600	89818314	1925	1925	1925	1925	0
34	20240827	182500	89818314	1925	1925	1925	1925	0
35	20240827	182400	89818314	1925	1925	1925	1925	0
36	20240827	182300	89818314	1925	1925	1925	1925	0
37	20240827	182200	89818314	1925	1925	1925	1925	0
38	20240827	182100	89818314	1925	1925	1925	1925	0
39	20240827	182000	89818314	1925	1925	1925	1925	0
40	20240827	181900	89818314	1925	1925	1925	1925	0
41	20240827	181800	89818314	1925	1925	1925	1925	0
42	20240827	181700	89818314	1925	1925	1925	1925	0
43	20240827	181600	89818314	1925	1925	1925	1925	0
44	20240827	181500	89818314	1925	1925	1925	1925	0
45	20240827	181400	89818314	1925	1925	1925	1925	0
46	20240827	181300	89818314	1925	1925	1925	1925	0
47	20240827	181200	89818314	1925	1925	1925	1925	0
48	20240827	181100	89818314	1925	1925	1925	1925	0
49	20240827	181000	89818314	1925	1925	1925	1925	0
50	20240827	180900	89818314	1925	1925	1925	1925	0
51	20240827	180800	89818314	1925	1925	1925	1925	0
52	20240827	180700	89818314	1925	1925	1925	1925	0
53	20240827	180600	89818314	1925	1925	1925	1925	0
54	20240827	180500	89818314	1925	1925	1925	1925	0
55	20240827	180400	89818314	1925	1925	1925	1925	0
56	20240827	180300	89818314	1925	1925	1925	1925	0
57	20240827	180200	89818314	1925	1925	1925	1925	0
58	20240827	180100	89818314	1925	1925	1925	1925	0
59	20240827	180000	89818314	1925	1925	1925	1925	0
60	20240827	175900	89818314	1925	1925	1925	1925	0
61	20240827	175800	89818314	1925	1925	1925	1925	0
62	20240827	175700	89818314	1925	1925	1925	1925	1910
63	20240827	175600	89818314	1925	1925	1925	1925	0
64	20240827	175500	89818314	1925	1925	1925	1925	0
65	20240827	175400	89818314	1925	1925	1925	1925	0
66	20240827	175300	89818314	1925	1925	1925	1925	0
67	20240827	175200	89818314	1925	1925	1925	1925	0
68	20240827	175100	89818314	1925	1925	1925	1925	0
69	20240827	175000	89818314	1925	1925	1925	1925	0
70	20240827	174900	89818314	1925	1925	1925	1925	0
71	20240827	174800	89818314	1925	1925	1925	1925	0
72	20240827	174700	89818314	1925	1925	1925	1925	0
73	20240827	174600	89818314	1925	1925	1925	1925	0
74	20240827	174500	89818314	1925	1925	1925	1925	0
75	20240827	174400	89818314	1925	1925	1925	1925	0
76	20240827	174300	89818314	1925	1925	1925	1925	0
77	20240827	174200	89818314	1925	1925	1925	1925	0
78	20240827	174100	89818314	1925	1925	1925	1925	0
79	20240827	174000	89818314	1925	1925	1925	1925	0
80	20240827	173900	89818314	1925	1925	1925	1925	0
81	20240827	173800	89818314	1925	1925	1925	1925	0
82	20240827	173700	89818314	1925	1925	1925	1925	0
83	20240827	173600	89818314	1925	1925	1925	1925	0
84	20240827	173500	89818314	1925	1925	1925	1925	0
85	20240827	173400	89818314	1925	1925	1925	1925	0
86	20240827	173300	89818314	1925	1925	1925	1925	0
87	20240827	173200	89818314	1925	1925	1925	1925	0
88	20240827	173100	89818314	1925	1925	1925	1925	0
89	20240827	173000	89818314	1925	1925	1925	1925	0
90	20240827	172900	89818314	1925	1925	1925	1925	0
91	20240827	172800	89818314	1925	1925	1925	1925	0
92	20240827	172700	89818314	1925	1925	1925	1925	1910
93	20240827	172600	89818314	1925	1925	1925	1925	0
94	20240827	172500	89818314	1925	1925	1925	1925	0
95	20240827	172400	89818314	1925	1925	1925	1925	0
96	20240827	172300	89818314	1925	1925	1925	1925	0
97	20240827	172200	89818314	1925	1925	1925	1925	0
98	20240827	172100	89818314	1925	1925	1925	1925	0
99	20240827	172000	89818314	1925	1925	1925	1925	0
100	20240827	171900	89818314	1925	1925	1925	1925	0
101	20240827	171800	89818314	1925	1925	1925	1925	0
102	20240827	171700	89818314	1925	1925	1925	1925	0
103	20240827	171600	89818314	1925	1925	1925	1925	0
104	20240827	171500	89818314	1925	1925	1925	1925	0
105	20240827	171400	89818314	1925	1925	1925	1925	0
106	20240827	171300	89818314	1925	1925	1925	1925	0
107	20240827	171200	89818314	1925	1925	1925	1925	0
108	20240827	171100	89818314	1925	1925	1925	1925	0
109	20240827	171000	89818314	1925	1925	1925	1925	0
110	20240827	170900	89818314	1925	1925	1925	1925	0
111	20240827	170800	89818314	1925	1925	1925	1925	0
112	20240827	170700	89818314	1925	1925	1925	1925	0
113	20240827	170600	89818314	1925	1925	1925	1925	0
114	20240827	170500	89818314	1925	1925	1925	1925	0
115	20240827	170400	89818314	1925	1925	1925	1925	0
116	20240827	170300	89818314	1925	1925	1925	1925	0
117	20240827	170200	89818314	1925	1925	1925	1925	0
118	20240827	170100	89818314	1925	1925	1925	1925	0
119	20240827	170000	89818314	1925	1925	1925	1925	0
120	20240827	165900	89818314	1925	1925	1925	1925	0
121	20240827	165800	89818314	1925	1925	1925	1925	0
122	20240827	165700	89818314	1925	1925	1925	1925	1910
123	20240827	165600	89818314	1925	1925	1925	1925	0
124	20240827	165500	89818314	1925	1925	1925	1925	0
125	20240827	165400	89818314	1925	1925	1925	1925	0
126	20240827	165300	89818314	1925	1925	1925	1925	0
127	20240827	165200	89818314	1925	1925	1925	1925	0
128	20240827	165100	89818314	1925	1925	1925	1925	0
129	20240827	165000	89818314	1925	1925	1925	1925	0
130	20240827	164900	89818314	1925	1925	1925	1925	0
131	20240827	164800	89818314	1925	1925	1925	1925	0
132	20240827	164700	89818314	1925	1925	1925	1925	0
133	20240827	164600	89818314	1925	1925	1925	1925	0
134	20240827	164500	89818314	1925	1925	1925	1925	0
135	20240827	164400	89818314	1925	1925	1925	1925	0
136	20240827	164300	89818314	1925	1925	1925	1925	0
137	20240827	164200	89818314	1925	1925	1925	1925	0
138	20240827	164100	89818314	1925	1925	1925	1925	0
139	20240827	164000	89818314	1925	1925	1925	1925	0
140	20240827	163900	89818314	1925	1925	1925	1925	0
141	20240827	163800	89818314	1925	1925	1925	1925	0
142	20240827	163700	89818314	1925	1925	1925	1925	0
143	20240827	163600	89818314	1925	1925	1925	1925	0
144	20240827	163500	89818314	1925	1925	1925	1925	0
145	20240827	163400	89818314	1925	1925	1925	1925	0
146	20240827	163300	89818314	1925	1925	1925	1925	0
147	20240827	163200	89818314	1925	1925	1925	1925	0
148	20240827	163100	89818314	1925	1925	1925	1925	0
149	20240827	163000	89818314	1925	1925	1925	1925	0
150	20240827	162900	89818314	1925	1925	1925	1925	0
151	20240827	162800	89818314	1925	1925	1925	1925	0
152	20240827	162700	89818314	1925	1925	1925	1925	1910
153	20240827	162600	89818314	1925	1925	1925	1925	0
154	20240827	162500	89818314	1925	1925	1925	1925	0
155	20240827	162400	89818314	1925	1925	1925	1925	0
156	20240827	162300	89818314	1925	1925	1925	1925	0
157	20240827	162200	89818314	1925	1925	1925	1925	0
158	20240827	162100	89818314	1925	1925	1925	1925	0
159	20240827	162000	89818314	1925	1925	1925	1925	0
160	20240827	161900	89818314	1925	1925	1925	1925	0
161	20240827	161800	89818314	1925	1925	1925	1925	0
162	20240827	161700	89818314	1925	1925	1925	1925	0
163	20240827	161600	89818314	1925	1925	1925	1925	0
164	20240827	161500	89818314	1925	1925	1925	1925	0
165	20240827	161400	89818314	1925	1925	1925	1925	0
166	20240827	161300	89818314	1925	1925	1925	1925	0
167	20240827	161200	89818314	1925	1925	1925	1925	0
168	20240827	161100	89818314	1925	1925	1925	1925	0
169	20240827	161000	89818314	1925	1925	1925	1925	0
170	20240827	160900	89818314	1925	1925	1925	1925	0
171	20240827	160800	89818314	1925	1925	1925	1925	0
172	20240827	160700	89818314	1925	1925	1925	1925	0
173	20240827	160600	89818314	1925	1925	1925	1925	0
174	20240827	160500	89818314	1925	1925	1925	1925	0
175	20240827	160400	89818314	1925	1925	1925	1925	0
176	20240827	160300	89818314	1925	1925	1925	1925	0
177	20240827	160200	89818314	1925	1925	1925	1925	0
178	20240827	160100	89818314	1925	1925	1925	1925	0
179	20240827	160000	89818314	1925	1925	1925	1925	0
180	20240827	155900	89818314	1925	1925	1925	1925	0
181	20240827	155800	89818314	1925	1925	1925	1925	0
182	20240827	155700	89818314	1925	1925	1925	1925	1910
183	20240827	155600	89818314	1925	1925	1925	1925	0
184	20240827	155500	89818314	1925	1925	1925	1925	0
185	20240827	155400	89818314	1925	1925	1925	1925	0
186	20240827	155300	89818314	1925	1925	1925	1925	0
187	20240827	155200	89818314	1925	1925	1925	1925	0
188	20240827	155100	89818314	1925	1925	1925	1925	0
189	20240827	155000	89818314	1925	1925	1925	1925	0
190	20240827	154900	89818314	1925	1925	1925	1925	0
191	20240827	154800	89818314	1925	1925	1925	1925	0
192	20240827	154700	89818314	1925	1925	1925	1925	0
193	20240827	154600	89818314	1925	1925	1925	1925	0
194	20240827	154500	89818314	1925	1925	1925	1925	0
195	20240827	154400	89818314	1925	1925	1925	1925	0
196	20240827	154300	89818314	1925	1925	1925	1925	0
197	20240827	154200	89818314	1925	1925	1925	1925	0
198	20240827	154100	89818314	1925	1925	1925	1925	0
199	20240827	154000	89818314	1925	1925	1925	1925	0
200	20240827	153900	89818314	1925	1925	1925	1925	0
201	20240827	153800	89818314	1925	1925	1925	1925	0
202	20240827	153700	89818314	1925	1925	1925	1925	0
203	20240827	153600	89818314	1925	1925	1925	1925	0
204	20240827	153500	89818314	1925	1925	1925	1925	0
205	20240827	153400	89818314	1925	1925	1925	1925	0
206	20240827	153300	89818314	1925	1925	1925	1925	0
207	20240827	153200	89818314	1925	1925	1925	1925	0
208	20240827	153100	89818314	1925	1925	1925	1925	0
209	20240827	153000	89818314	1925	1925	1925	1925	1910
210	20240827	152900	86141564	1927	1927	1927	1927	0
211	20240827	152800	86141564	1927	1927	1927	1927	0
212	20240827	152700	86141564	1927	1927	1927	1927	0
213	20240827	152600	86141564	1927	1927	1927	1927	0
214	20240827	152500	86141564	1927	1927	1927	1927	0
215	20240827	152400	86141564	1927	1927	1927	1927	0
216	20240827	152300	86141564	1927	1927	1927	1927	0
217	20240827	152200	86141564	1927	1927	1927	1927	0
218	20240827	152100	86141564	1927	1927	1927	1927	0
219	20240827	152000	86141564	1927	1927	1927	1927	0
220	20240827	151900	86141564	1927	1928	1934	1927	190
221	20240827	151800	85775265	1934	1934	1934	1934	55
222	20240827	151700	85668895	1934	1934	1934	1934	0
223	20240827	151600	85668895	1934	1934	1934	1934	0
224	20240827	151500	85668895	1934	1934	1934	1934	36
225	20240827	151400	85599271	1940	1940	1940	1940	0
226	20240827	151300	85599271	1940	1940	1940	1940	0
227	20240827	151200	85599271	1940	1940	1940	1940	0
228	20240827	151100	85599271	1940	1940	1940	1940	0
229	20240827	151000	85599271	1940	1940	1940	1940	0
230	20240827	150900	85599271	1940	1940	1940	1940	1
231	20240827	150800	85597331	1925	1933	1933	1925	310
232	20240827	150700	84998724	1940	1940	1940	1940	0
233	20240827	150600	84998724	1940	1940	1940	1940	0
234	20240827	150500	84998724	1940	1940	1940	1940	1
235	20240827	150400	84996784	1940	1940	1940	1940	1
236	20240827	150300	84994844	1940	1938	1940	1938	30
237	20240827	150200	84936664	1940	1940	1940	1940	0
238	20240827	150100	84936664	1940	1940	1940	1940	0
239	20240827	150000	84936664	1940	1940	1940	1940	0
240	20240827	145900	84936664	1940	1940	1940	1940	0
241	20240827	145800	84936664	1940	1938	1940	1938	130
242	20240827	145700	84684658	1938	1938	1938	1938	30
243	20240827	145600	84626518	1939	1939	1939	1939	0
244	20240827	145500	84626518	1939	1939	1939	1939	0
245	20240827	145400	84626518	1939	1939	1939	1939	0
246	20240827	145300	84626518	1939	1939	1939	1939	50
247	20240827	145200	84529568	1940	1940	1940	1940	20
248	20240827	145100	84490768	1940	1932	1940	1932	570
249	20240827	145000	83388893	1932	1932	1932	1932	150
250	20240827	144900	83099093	1932	1932	1932	1932	0
251	20240827	144800	83099093	1932	1932	1932	1932	0
252	20240827	144700	83099093	1932	1932	1932	1932	0
253	20240827	144600	83099093	1932	1932	1932	1932	0
254	20240827	144500	83099093	1932	1932	1932	1932	0
255	20240827	144400	83099093	1932	1932	1932	1932	0
256	20240827	144300	83099093	1932	1932	1932	1932	10
257	20240827	144200	83079773	1930	1930	1930	1930	100
258	20240827	144100	82886773	1932	1932	1932	1932	0
259	20240827	144000	82886773	1932	1932	1932	1932	20
260	20240827	143900	82848133	1930	1930	1930	1930	569
261	20240827	143800	81749963	1930	1930	1930	1930	30
262	20240827	143700	81692063	1930	1930	1930	1930	0
263	20240827	143600	81692063	1930	1930	1930	1930	0
264	20240827	143500	81692063	1930	1930	1930	1930	1
265	20240827	143400	81690133	1925	1925	1925	1925	2276
266	20240827	143300	77308833	1924	1924	1924	1924	2535
267	20240827	143200	72431493	1925	1925	1925	1925	0
268	20240827	143100	72431493	1925	1925	1925	1925	0
269	20240827	143000	72431493	1925	1925	1925	1925	0
270	20240827	142900	72431493	1925	1925	1925	1925	0
271	20240827	142800	72431493	1925	1925	1925	1925	0
272	20240827	142700	72431493	1925	1925	1925	1925	0
273	20240827	142600	72431493	1925	1925	1925	1925	0
274	20240827	142500	72431493	1925	1925	1925	1925	0
275	20240827	142400	72431493	1925	1925	1925	1925	0
276	20240827	142300	72431493	1925	1925	1925	1925	0
277	20240827	142200	72431493	1925	1925	1925	1925	0
278	20240827	142100	72431493	1925	1925	1925	1925	0
279	20240827	142000	72431493	1925	1925	1925	1925	0
280	20240827	141900	72431493	1925	1925	1925	1925	0
281	20240827	141800	72431493	1925	1925	1925	1925	0
282	20240827	141700	72431493	1925	1925	1925	1925	0
283	20240827	141600	72431493	1925	1925	1925	1925	0
284	20240827	141500	72431493	1925	1925	1925	1925	0
285	20240827	141400	72431493	1925	1925	1925	1925	0
286	20240827	141300	72431493	1925	1925	1925	1925	0
287	20240827	141200	72431493	1925	1925	1925	1925	0
288	20240827	141100	72431493	1925	1925	1925	1925	0
289	20240827	141000	72431493	1925	1925	1925	1925	0
290	20240827	140900	72431493	1925	1925	1925	1925	0
291	20240827	140800	72431493	1925	1925	1925	1925	13
292	20240827	140700	72406468	1925	1925	1925	1925	0
293	20240827	140600	72406468	1925	1925	1925	1925	0
294	20240827	140500	72406468	1925	1925	1925	1925	0
295	20240827	140400	72406468	1925	1925	1925	1925	0
296	20240827	140300	72406468	1925	1925	1925	1925	0
297	20240827	140200	72406468	1925	1925	1925	1925	0
298	20240827	140100	72406468	1925	1925	1925	1925	0
299	20240827	140000	72406468	1925	1925	1925	1925	0
300	20240827	135900	72406468	1925	1925	1925	1925	0
301	20240827	135800	72406468	1925	1925	1925	1925	0
302	20240827	135700	72406468	1925	1925	1925	1925	0
303	20240827	135600	72406468	1925	1925	1925	1925	0
304	20240827	135500	72406468	1925	1925	1925	1925	0
305	20240827	135400	72406468	1925	1925	1925	1925	0
306	20240827	135300	72406468	1925	1925	1925	1925	0
307	20240827	135200	72406468	1925	1925	1925	1925	0
308	20240827	135100	72406468	1925	1925	1925	1925	0
309	20240827	135000	72406468	1925	1925	1925	1925	43
310	20240827	134900	72323693	1925	1925	1925	1925	0
311	20240827	134800	72323693	1925	1925	1925	1925	0
312	20240827	134700	72323693	1925	1925	1925	1925	0
313	20240827	134600	72323693	1925	1925	1925	1925	0
314	20240827	134500	72323693	1925	1925	1925	1925	10
315	20240827	134400	72304443	1925	1925	1925	1925	0
316	20240827	134300	72304443	1925	1925	1925	1925	0
317	20240827	134200	72304443	1925	1925	1925	1925	0
318	20240827	134100	72304443	1925	1925	1925	1925	0
319	20240827	134000	72304443	1925	1925	1925	1925	0
320	20240827	133900	72304443	1925	1925	1925	1925	0
321	20240827	133800	72304443	1925	1925	1925	1925	0
322	20240827	133700	72304443	1925	1925	1925	1925	0
323	20240827	133600	72304443	1925	1925	1925	1925	0
324	20240827	133500	72304443	1925	1925	1925	1925	0
325	20240827	133400	72304443	1925	1925	1925	1925	0
326	20240827	133300	72304443	1925	1925	1925	1925	0
327	20240827	133200	72304443	1925	1925	1925	1925	0
328	20240827	133100	72304443	1925	1925	1925	1925	1
329	20240827	133000	72302518	1925	1925	1925	1925	0
330	20240827	132900	72302518	1925	1925	1925	1925	1
331	20240827	132800	72300593	1918	1918	1918	1918	0
332	20240827	132700	72300593	1918	1918	1918	1918	0
333	20240827	132600	72300593	1918	1918	1918	1918	11
334	20240827	132500	72279495	1916	1921	1921	1916	5989
335	20240827	132400	60793899	1935	1935	1935	1935	0
336	20240827	132300	60793899	1935	1935	1935	1935	0
337	20240827	132200	60793899	1935	1935	1935	1935	0
338	20240827	132100	60793899	1935	1935	1935	1935	0
339	20240827	132000	60793899	1935	1935	1935	1935	0
340	20240827	131900	60793899	1935	1935	1935	1935	0
341	20240827	131800	60793899	1935	1935	1935	1935	0
342	20240827	131700	60793899	1935	1935	1935	1935	0
343	20240827	131600	60793899	1935	1935	1935	1935	0
344	20240827	131500	60793899	1935	1935	1935	1935	0
345	20240827	131400	60793899	1935	1935	1935	1935	0
346	20240827	131300	60793899	1935	1935	1935	1935	0
347	20240827	131200	60793899	1935	1935	1935	1935	0
348	20240827	131100	60793899	1935	1935	1935	1935	0
349	20240827	131000	60793899	1935	1935	1935	1935	0
350	20240827	130900	60793899	1935	1935	1935	1935	0
351	20240827	130800	60793899	1935	1935	1935	1935	0
352	20240827	130700	60793899	1935	1935	1935	1935	0
353	20240827	130600	60793899	1935	1935	1935	1935	0
354	20240827	130500	60793899	1935	1935	1935	1935	1
355	20240827	130400	60791964	1921	1921	1921	1921	0
356	20240827	130300	60791964	1921	1922	1922	1921	3000
357	20240827	130200	55027908	1935	1935	1935	1935	0
358	20240827	130100	55027908	1935	1935	1935	1935	0
359	20240827	130000	55027908	1935	1935	1935	1935	0
360	20240827	125900	55027908	1935	1935	1935	1935	0
361	20240827	125800	55027908	1935	1935	1935	1935	0
362	20240827	125700	55027908	1935	1935	1935	1935	7
363	20240827	125600	55014363	1935	1935	1935	1935	0
364	20240827	125500	55014363	1935	1935	1935	1935	0
365	20240827	125400	55014363	1935	1935	1935	1935	0
366	20240827	125300	55014363	1935	1935	1935	1935	0
367	20240827	125200	55014363	1935	1935	1935	1935	0
368	20240827	125100	55014363	1935	1935	1935	1935	0
369	20240827	125000	55014363	1935	1935	1935	1935	0
370	20240827	124900	55014363	1935	1935	1935	1935	0
371	20240827	124800	55014363	1935	1935	1935	1935	0
372	20240827	124700	55014363	1935	1935	1935	1935	0
373	20240827	124600	55014363	1935	1935	1935	1935	0
374	20240827	124500	55014363	1935	1935	1935	1935	0
375	20240827	124400	55014363	1935	1935	1935	1935	0
376	20240827	124300	55014363	1935	1935	1935	1935	0
377	20240827	124200	55014363	1935	1935	1935	1935	0
378	20240827	124100	55014363	1935	1935	1935	1935	0
379	20240827	124000	55014363	1935	1935	1935	1935	0
380	20240827	123900	55014363	1935	1935	1935	1935	0
381	20240827	123800	55014363	1935	1935	1935	1935	0
382	20240827	123700	55014363	1935	1935	1935	1935	0
383	20240827	123600	55014363	1935	1935	1935	1935	0
384	20240827	123500	55014363	1935	1935	1935	1935	0
385	20240827	123400	55014363	1935	1935	1935	1935	0
386	20240827	123300	55014363	1935	1935	1935	1935	0
387	20240827	123200	55014363	1935	1935	1935	1935	0
388	20240827	123100	55014363	1935	1935	1935	1935	0
389	20240827	123000	55014363	1935	1935	1935	1935	0
390	20240827	122900	55014363	1935	1935	1935	1935	0
391	20240827	122800	55014363	1935	1935	1935	1935	0
392	20240827	122700	55014363	1935	1935	1935	1935	0
393	20240827	122600	55014363	1935	1935	1935	1935	2
394	20240827	122500	55010493	1921	1921	1921	1921	5
395	20240827	122400	55000888	1921	1921	1921	1921	0
396	20240827	122300	55000888	1921	1921	1921	1921	0
397	20240827	122200	55000888	1921	1921	1921	1921	0
398	20240827	122100	55000888	1921	1921	1921	1921	0
399	20240827	122000	55000888	1921	1921	1921	1921	0
400	20240827	121900	55000888	1921	1932	1932	1921	3697
401	20240827	121800	47891987	1950	1950	1950	1950	0
402	20240827	121700	47891987	1950	1950	1950	1950	0
403	20240827	121600	47891987	1950	1950	1950	1950	0
404	20240827	121500	47891987	1950	1950	1950	1950	0
405	20240827	121400	47891987	1950	1950	1950	1950	0
406	20240827	121300	47891987	1950	1950	1950	1950	0
407	20240827	121200	47891987	1950	1950	1950	1950	0
408	20240827	121100	47891987	1950	1950	1950	1950	0
409	20240827	121000	47891987	1950	1950	1950	1950	0
410	20240827	120900	47891987	1950	1950	1950	1950	500
411	20240827	120800	46916987	1949	1949	1949	1949	0
412	20240827	120700	46916987	1949	1949	1949	1949	0
413	20240827	120600	46916987	1949	1949	1949	1949	0
414	20240827	120500	46916987	1949	1949	1949	1949	224
415	20240827	120400	46480411	1950	1950	1950	1950	0
416	20240827	120300	46480411	1950	1950	1950	1950	0
417	20240827	120200	46480411	1950	1950	1950	1950	0
418	20240827	120100	46480411	1950	1950	1950	1950	0
419	20240827	120000	46480411	1950	1950	1950	1950	0
420	20240827	115900	46480411	1950	1949	1950	1949	500
421	20240827	115800	45505412	1950	1950	1950	1950	0
422	20240827	115700	45505412	1950	1950	1950	1950	0
423	20240827	115600	45505412	1950	1950	1950	1950	4
424	20240827	115500	45497612	1951	1951	1951	1951	0
425	20240827	115400	45497612	1951	1951	1951	1951	0
426	20240827	115300	45497612	1951	1951	1951	1951	0
427	20240827	115200	45497612	1951	1951	1951	1951	200
428	20240827	115100	45107412	1952	1937	1952	1937	10
429	20240827	115000	45087934	1920	1926	1926	1920	4565
430	20240827	114900	36319867	1944	1944	1944	1944	1
431	20240827	114800	36317923	1926	1926	1926	1926	0
432	20240827	114700	36317923	1926	1935	1935	1925	1296
433	20240827	114600	33821810	1945	1945	1945	1945	0
434	20240827	114500	33821810	1945	1945	1945	1945	0
435	20240827	114400	33821810	1945	1945	1945	1945	10
436	20240827	114300	33802360	1945	1945	1945	1945	0
437	20240827	114200	33802360	1945	1945	1945	1945	0
438	20240827	114100	33802360	1945	1945	1945	1945	0
439	20240827	114000	33802360	1945	1945	1945	1945	0
440	20240827	113900	33802360	1945	1945	1945	1945	800
441	20240827	113800	32246360	1945	1945	1945	1945	0
442	20240827	113700	32246360	1945	1945	1945	1945	0
443	20240827	113600	32246360	1945	1945	1945	1945	0
444	20240827	113500	32246360	1945	1945	1945	1945	0
445	20240827	113400	32246360	1945	1945	1945	1945	0
446	20240827	113300	32246360	1945	1945	1945	1945	0
447	20240827	113200	32246360	1945	1945	1945	1945	0
448	20240827	113100	32246360	1945	1945	1945	1945	0
449	20240827	113000	32246360	1945	1945	1945	1945	0
450	20240827	112900	32246360	1945	1945	1945	1945	0
451	20240827	112800	32246360	1945	1945	1945	1945	0
452	20240827	112700	32246360	1945	1945	1945	1945	0
453	20240827	112600	32246360	1945	1945	1945	1945	0
454	20240827	112500	32246360	1945	1945	1945	1945	0
455	20240827	112400	32246360	1945	1945	1945	1945	0
456	20240827	112300	32246360	1945	1938	1945	1938	421
457	20240827	112200	31428381	1938	1938	1938	1938	0
458	20240827	112100	31428381	1938	1938	1938	1938	2
459	20240827	112000	31424505	1959	1934	1959	1934	2500
460	20240827	111900	26569672	1934	1934	1934	1934	0
461	20240827	111800	26569672	1934	1934	1934	1934	0
462	20240827	111700	26569672	1934	1934	1934	1934	0
463	20240827	111600	26569672	1934	1934	1934	1934	0
464	20240827	111500	26569672	1934	1934	1934	1934	0
465	20240827	111400	26569672	1934	1934	1934	1934	0
466	20240827	111300	26569672	1934	1934	1934	1934	0
467	20240827	111200	26569672	1934	1934	1934	1934	0
468	20240827	111100	26569672	1934	1934	1934	1934	0
469	20240827	111000	26569672	1934	1934	1934	1934	0
470	20240827	110900	26569672	1934	1934	1934	1934	0
471	20240827	110800	26569672	1934	1934	1934	1934	0
472	20240827	110700	26569672	1934	1934	1934	1934	0
473	20240827	110600	26569672	1934	1934	1934	1934	0
474	20240827	110500	26569672	1934	1925	1934	1925	40
475	20240827	110400	26492654	1927	1926	1927	1926	500
476	20240827	110300	25529155	1927	1927	1927	1927	0
477	20240827	110200	25529155	1927	1927	1927	1927	0
478	20240827	110100	25529155	1927	1927	1927	1927	0
479	20240827	110000	25529155	1927	1927	1927	1927	0
480	20240827	105900	25529155	1927	1927	1927	1927	0
481	20240827	105800	25529155	1927	1927	1927	1927	0
482	20240827	105700	25529155	1927	1927	1927	1927	0
483	20240827	105600	25529155	1927	1927	1927	1927	0
484	20240827	105500	25529155	1927	1915	1927	1915	24
485	20240827	105400	25483109	1915	1915	1915	1915	272
486	20240827	105300	24962229	1915	1915	1915	1915	0
487	20240827	105200	24962229	1915	1915	1915	1915	0
488	20240827	105100	24962229	1915	1915	1915	1915	0
489	20240827	105000	24962229	1915	1915	1915	1915	43
490	20240827	104900	24879884	1915	1915	1915	1915	0
491	20240827	104800	24879884	1915	1915	1915	1915	0
492	20240827	104700	24879884	1915	1915	1915	1915	0
493	20240827	104600	24879884	1915	1915	1915	1915	0
494	20240827	104500	24879884	1915	1915	1915	1915	0
495	20240827	104400	24879884	1915	1915	1915	1915	0
496	20240827	104300	24879884	1915	1915	1915	1915	0
497	20240827	104200	24879884	1915	1915	1915	1915	0
498	20240827	104100	24879884	1915	1915	1915	1915	0
499	20240827	104000	24879884	1915	1915	1915	1915	0
500	20240827	103900	24879884	1915	1915	1915	1915	0
501	20240827	103800	24879884	1915	1915	1915	1915	0
502	20240827	103700	24879884	1915	1915	1915	1915	0
503	20240827	103600	24879884	1915	1915	1915	1915	0
504	20240827	103500	24879884	1915	1915	1915	1915	0
505	20240827	103400	24879884	1915	1915	1915	1915	0
506	20240827	103300	24879884	1915	1915	1915	1915	1
507	20240827	103200	24877969	1910	1910	1910	1910	0
508	20240827	103100	24877969	1910	1910	1910	1910	10
509	20240827	103000	24858869	1915	1915	1915	1915	0
510	20240827	102900	24858869	1915	1915	1915	1915	0
511	20240827	102800	24858869	1915	1915	1915	1915	0
512	20240827	102700	24858869	1915	1915	1915	1915	0
513	20240827	102600	24858869	1915	1915	1915	1915	0
514	20240827	102500	24858869	1915	1915	1915	1915	43
515	20240827	102400	24776524	1911	1911	1911	1911	0
516	20240827	102300	24776524	1911	1912	1912	1911	213
517	20240827	102200	24369278	1912	1913	1913	1912	11
518	20240827	102100	24348244	1915	1915	1915	1915	0
519	20240827	102000	24348244	1915	1915	1915	1915	0
520	20240827	101900	24348244	1915	1915	1915	1915	0
521	20240827	101800	24348244	1915	1915	1915	1915	0
522	20240827	101700	24348244	1915	1915	1915	1915	0
523	20240827	101600	24348244	1915	1915	1915	1915	0
524	20240827	101500	24348244	1915	1915	1915	1915	0
525	20240827	101400	24348244	1915	1915	1915	1915	0
526	20240827	101300	24348244	1915	1915	1915	1915	0
527	20240827	101200	24348244	1915	1915	1915	1915	0
528	20240827	101100	24348244	1915	1915	1915	1915	40
529	20240827	101000	24271644	1912	1912	1912	1912	0
530	20240827	100900	24271644	1912	1912	1912	1912	0
531	20240827	100800	24271644	1912	1912	1912	1912	0
532	20240827	100700	24271644	1912	1912	1912	1912	0
533	20240827	100600	24271644	1912	1912	1912	1912	0
534	20240827	100500	24271644	1912	1912	1912	1912	99
535	20240827	100400	24082356	1912	1912	1912	1912	0
536	20240827	100300	24082356	1912	1912	1912	1912	119
537	20240827	100200	23854828	1915	1915	1915	1915	0
538	20240827	100100	23854828	1915	1915	1915	1915	0
539	20240827	100000	23854828	1915	1915	1915	1915	0
540	20240827	095900	23854828	1915	1915	1915	1915	0
541	20240827	095800	23854828	1915	1915	1915	1915	464
542	20240827	095700	22966268	1917	1917	1917	1917	0
543	20240827	095600	22966268	1917	1917	1917	1917	0
544	20240827	095500	22966268	1917	1917	1917	1917	0
545	20240827	095400	22966268	1917	1917	1917	1917	0
546	20240827	095300	22966268	1917	1917	1917	1917	0
547	20240827	095200	22966268	1917	1917	1917	1917	0
548	20240827	095100	22966268	1917	1917	1917	1917	0
549	20240827	095000	22966268	1917	1917	1917	1917	0
550	20240827	094900	22966268	1917	1916	1917	1916	2
551	20240827	094800	22962435	1913	1913	1913	1913	0
552	20240827	094700	22962435	1913	1913	1913	1913	0
553	20240827	094600	22962435	1913	1913	1913	1913	0
554	20240827	094500	22962435	1913	1909	1913	1909	722
555	20240827	094400	21582932	1907	1907	1907	1907	0
556	20240827	094300	21582932	1907	1906	1907	1906	574
557	20240827	094200	20488887	1898	1898	1898	1898	0
558	20240827	094100	20488887	1898	1898	1898	1898	0
559	20240827	094000	20488887	1898	1898	1898	1898	1000
560	20240827	093900	18590887	1898	1898	1898	1898	0
561	20240827	093800	18590887	1898	1898	1898	1898	0
562	20240827	093700	18590887	1898	1898	1898	1898	1000
563	20240827	093600	16692887	1898	1899	1899	1898	1000
564	20240827	093500	14794867	1898	1898	1898	1898	0
565	20240827	093400	14794867	1898	1898	1898	1898	0
566	20240827	093300	14794867	1898	1898	1898	1898	0
567	20240827	093200	14794867	1898	1898	1898	1898	0
568	20240827	093100	14794867	1898	1898	1898	1898	1
569	20240827	093000	14792969	1898	1890	1898	1890	3
570	20240827	092900	14787291	1900	1900	1900	1900	26
571	20240827	092800	14737891	1903	1903	1903	1903	0
572	20240827	092700	14737891	1903	1903	1903	1903	13
573	20240827	092600	14713152	1903	1903	1903	1903	50
574	20240827	092500	14618002	1906	1906	1906	1906	0
575	20240827	092400	14618002	1906	1906	1906	1906	1
576	20240827	092300	14616096	1888	1888	1888	1888	0
577	20240827	092200	14616096	1888	1888	1888	1888	200
578	20240827	092100	14238496	1888	1890	1890	1888	428
579	20240827	092000	13430275	1888	1888	1888	1888	0
580	20240827	091900	13430275	1888	1890	1892	1888	1536
581	20240827	091800	10527475	1890	1890	1890	1890	130
582	20240827	091700	10281775	1890	1906	1906	1890	510
583	20240827	091600	9317576	1906	1894	1906	1891	572
584	20240827	091500	8234952	1894	1894	1894	1894	30
585	20240827	091400	8178132	1896	1896	1896	1896	1710
586	20240827	091300	4935972	1896	1910	1910	1896	961
587	20240827	091200	3109277	1908	1908	1908	1908	0
588	20240827	091100	3109277	1908	1908	1908	1908	231
589	20240827	091000	2668529	1908	1914	1914	1908	136
590	20240827	090900	2408922	1924	1924	1924	1924	0
591	20240827	090800	2408922	1924	1924	1924	1924	0
592	20240827	090700	2408922	1924	1924	1924	1924	0
593	20240827	090600	2408922	1924	1924	1924	1924	0
594	20240827	090500	2408922	1924	1924	1924	1924	0
595	20240827	090400	2408922	1924	1924	1924	1924	1
596	20240827	090300	2406998	1908	1909	1909	1908	261
597	20240827	090200	1909000	1909	1909	1909	1909	262
598	20240827	090100	1408842	1909	1909	1909	1909	0
599	20240827	090000	1408842	1909	1909	1909	1909	738