KissMeData/286750/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	205600	160142794	1913	1913	1913	1913	9910
3	20240826	205500	160142794	1913	1913	1913	1913	0
4	20240826	205400	160142794	1913	1913	1913	1913	0
5	20240826	205300	160142794	1913	1913	1913	1913	0
6	20240826	205200	160142794	1913	1913	1913	1913	0
7	20240826	205100	160142794	1913	1913	1913	1913	0
8	20240826	205000	160142794	1913	1913	1913	1913	0
9	20240826	204900	160142794	1913	1913	1913	1913	0
10	20240826	204800	160142794	1913	1913	1913	1913	0
11	20240826	204700	160142794	1913	1913	1913	1913	0
12	20240826	204600	160142794	1913	1913	1913	1913	0
13	20240826	204500	160142794	1913	1913	1913	1913	0
14	20240826	204400	160142794	1913	1913	1913	1913	0
15	20240826	204300	160142794	1913	1913	1913	1913	0
16	20240826	204200	160142794	1913	1913	1913	1913	0
17	20240826	204100	160142794	1913	1913	1913	1913	0
18	20240826	204000	160142794	1913	1913	1913	1913	0
19	20240826	203900	160142794	1913	1913	1913	1913	0
20	20240826	203800	160142794	1913	1913	1913	1913	0
21	20240826	203700	160142794	1913	1913	1913	1913	0
22	20240826	203600	160142794	1913	1913	1913	1913	0
23	20240826	203500	160142794	1913	1913	1913	1913	0
24	20240826	203400	160142794	1913	1913	1913	1913	0
25	20240826	203300	160142794	1913	1913	1913	1913	0
26	20240826	203200	160142794	1913	1913	1913	1913	0
27	20240826	203100	160142794	1913	1913	1913	1913	0
28	20240826	203000	160142794	1913	1913	1913	1913	0
29	20240826	202900	160142794	1913	1913	1913	1913	0
30	20240826	202800	160142794	1913	1913	1913	1913	0
31	20240826	202700	160142794	1913	1913	1913	1913	0
32	20240826	202600	160142794	1913	1913	1913	1913	9910
33	20240826	202500	160142794	1913	1913	1913	1913	0
34	20240826	202400	160142794	1913	1913	1913	1913	0
35	20240826	202300	160142794	1913	1913	1913	1913	0
36	20240826	202200	160142794	1913	1913	1913	1913	0
37	20240826	202100	160142794	1913	1913	1913	1913	0
38	20240826	202000	160142794	1913	1913	1913	1913	0
39	20240826	201900	160142794	1913	1913	1913	1913	0
40	20240826	201800	160142794	1913	1913	1913	1913	0
41	20240826	201700	160142794	1913	1913	1913	1913	0
42	20240826	201600	160142794	1913	1913	1913	1913	0
43	20240826	201500	160142794	1913	1913	1913	1913	0
44	20240826	201400	160142794	1913	1913	1913	1913	0
45	20240826	201300	160142794	1913	1913	1913	1913	0
46	20240826	201200	160142794	1913	1913	1913	1913	0
47	20240826	201100	160142794	1913	1913	1913	1913	0
48	20240826	201000	160142794	1913	1913	1913	1913	0
49	20240826	200900	160142794	1913	1913	1913	1913	0
50	20240826	200800	160142794	1913	1913	1913	1913	0
51	20240826	200700	160142794	1913	1913	1913	1913	0
52	20240826	200600	160142794	1913	1913	1913	1913	0
53	20240826	200500	160142794	1913	1913	1913	1913	0
54	20240826	200400	160142794	1913	1913	1913	1913	0
55	20240826	200300	160142794	1913	1913	1913	1913	0
56	20240826	200200	160142794	1913	1913	1913	1913	0
57	20240826	200100	160142794	1913	1913	1913	1913	0
58	20240826	200000	160142794	1913	1913	1913	1913	0
59	20240826	195900	160142794	1913	1913	1913	1913	0
60	20240826	195800	160142794	1913	1913	1913	1913	0
61	20240826	195700	160142794	1913	1913	1913	1913	0
62	20240826	195600	160142794	1913	1913	1913	1913	9910
63	20240826	195500	160142794	1913	1913	1913	1913	0
64	20240826	195400	160142794	1913	1913	1913	1913	0
65	20240826	195300	160142794	1913	1913	1913	1913	0
66	20240826	195200	160142794	1913	1913	1913	1913	0
67	20240826	195100	160142794	1913	1913	1913	1913	0
68	20240826	195000	160142794	1913	1913	1913	1913	0
69	20240826	194900	160142794	1913	1913	1913	1913	0
70	20240826	194800	160142794	1913	1913	1913	1913	0
71	20240826	194700	160142794	1913	1913	1913	1913	0
72	20240826	194600	160142794	1913	1913	1913	1913	0
73	20240826	194500	160142794	1913	1913	1913	1913	0
74	20240826	194400	160142794	1913	1913	1913	1913	0
75	20240826	194300	160142794	1913	1913	1913	1913	0
76	20240826	194200	160142794	1913	1913	1913	1913	0
77	20240826	194100	160142794	1913	1913	1913	1913	0
78	20240826	194000	160142794	1913	1913	1913	1913	0
79	20240826	193900	160142794	1913	1913	1913	1913	0
80	20240826	193800	160142794	1913	1913	1913	1913	0
81	20240826	193700	160142794	1913	1913	1913	1913	0
82	20240826	193600	160142794	1913	1913	1913	1913	0
83	20240826	193500	160142794	1913	1913	1913	1913	0
84	20240826	193400	160142794	1913	1913	1913	1913	0
85	20240826	193300	160142794	1913	1913	1913	1913	0
86	20240826	193200	160142794	1913	1913	1913	1913	0
87	20240826	193100	160142794	1913	1913	1913	1913	0
88	20240826	193000	160142794	1913	1913	1913	1913	0
89	20240826	192900	160142794	1913	1913	1913	1913	0
90	20240826	192800	160142794	1913	1913	1913	1913	0
91	20240826	192700	160142794	1913	1913	1913	1913	0
92	20240826	192600	160142794	1913	1913	1913	1913	9910
93	20240826	192500	160142794	1913	1913	1913	1913	0
94	20240826	192400	160142794	1913	1913	1913	1913	0
95	20240826	192300	160142794	1913	1913	1913	1913	0
96	20240826	192200	160142794	1913	1913	1913	1913	0
97	20240826	192100	160142794	1913	1913	1913	1913	0
98	20240826	192000	160142794	1913	1913	1913	1913	0
99	20240826	191900	160142794	1913	1913	1913	1913	0
100	20240826	191800	160142794	1913	1913	1913	1913	0
101	20240826	191700	160142794	1913	1913	1913	1913	0
102	20240826	191600	160142794	1913	1913	1913	1913	0
103	20240826	191500	160142794	1913	1913	1913	1913	0
104	20240826	191400	160142794	1913	1913	1913	1913	0
105	20240826	191300	160142794	1913	1913	1913	1913	0
106	20240826	191200	160142794	1913	1913	1913	1913	0
107	20240826	191100	160142794	1913	1913	1913	1913	0
108	20240826	191000	160142794	1913	1913	1913	1913	0
109	20240826	190900	160142794	1913	1913	1913	1913	0
110	20240826	190800	160142794	1913	1913	1913	1913	0
111	20240826	190700	160142794	1913	1913	1913	1913	0
112	20240826	190600	160142794	1913	1913	1913	1913	0
113	20240826	190500	160142794	1913	1913	1913	1913	0
114	20240826	190400	160142794	1913	1913	1913	1913	0
115	20240826	190300	160142794	1913	1913	1913	1913	0
116	20240826	190200	160142794	1913	1913	1913	1913	0
117	20240826	190100	160142794	1913	1913	1913	1913	0
118	20240826	190000	160142794	1913	1913	1913	1913	0
119	20240826	185900	160142794	1913	1913	1913	1913	0
120	20240826	185800	160142794	1913	1913	1913	1913	0
121	20240826	185700	160142794	1913	1913	1913	1913	0
122	20240826	185600	160142794	1913	1913	1913	1913	9910
123	20240826	185500	160142794	1913	1913	1913	1913	0
124	20240826	185400	160142794	1913	1913	1913	1913	0
125	20240826	185300	160142794	1913	1913	1913	1913	0
126	20240826	185200	160142794	1913	1913	1913	1913	0
127	20240826	185100	160142794	1913	1913	1913	1913	0
128	20240826	185000	160142794	1913	1913	1913	1913	0
129	20240826	184900	160142794	1913	1913	1913	1913	0
130	20240826	184800	160142794	1913	1913	1913	1913	0
131	20240826	184700	160142794	1913	1913	1913	1913	0
132	20240826	184600	160142794	1913	1913	1913	1913	0
133	20240826	184500	160142794	1913	1913	1913	1913	0
134	20240826	184400	160142794	1913	1913	1913	1913	0
135	20240826	184300	160142794	1913	1913	1913	1913	0
136	20240826	184200	160142794	1913	1913	1913	1913	0
137	20240826	184100	160142794	1913	1913	1913	1913	0
138	20240826	184000	160142794	1913	1913	1913	1913	0
139	20240826	183900	160142794	1913	1913	1913	1913	0
140	20240826	183800	160142794	1913	1913	1913	1913	0
141	20240826	183700	160142794	1913	1913	1913	1913	0
142	20240826	183600	160142794	1913	1913	1913	1913	0
143	20240826	183500	160142794	1913	1913	1913	1913	0
144	20240826	183400	160142794	1913	1913	1913	1913	0
145	20240826	183300	160142794	1913	1913	1913	1913	0
146	20240826	183200	160142794	1913	1913	1913	1913	0
147	20240826	183100	160142794	1913	1913	1913	1913	0
148	20240826	183000	160142794	1913	1913	1913	1913	0
149	20240826	182900	160142794	1913	1913	1913	1913	0
150	20240826	182800	160142794	1913	1913	1913	1913	0
151	20240826	182700	160142794	1913	1913	1913	1913	0
152	20240826	182600	160142794	1913	1913	1913	1913	9910
153	20240826	182500	160142794	1913	1913	1913	1913	0
154	20240826	182400	160142794	1913	1913	1913	1913	0
155	20240826	182300	160142794	1913	1913	1913	1913	0
156	20240826	182200	160142794	1913	1913	1913	1913	0
157	20240826	182100	160142794	1913	1913	1913	1913	0
158	20240826	182000	160142794	1913	1913	1913	1913	0
159	20240826	181900	160142794	1913	1913	1913	1913	0
160	20240826	181800	160142794	1913	1913	1913	1913	0
161	20240826	181700	160142794	1913	1913	1913	1913	0
162	20240826	181600	160142794	1913	1913	1913	1913	0
163	20240826	181500	160142794	1913	1913	1913	1913	0
164	20240826	181400	160142794	1913	1913	1913	1913	0
165	20240826	181300	160142794	1913	1913	1913	1913	0
166	20240826	181200	160142794	1913	1913	1913	1913	0
167	20240826	181100	160142794	1913	1913	1913	1913	0
168	20240826	181000	160142794	1913	1913	1913	1913	0
169	20240826	180900	160142794	1913	1913	1913	1913	0
170	20240826	180800	160142794	1913	1913	1913	1913	0
171	20240826	180700	160142794	1913	1913	1913	1913	0
172	20240826	180600	160142794	1913	1913	1913	1913	0
173	20240826	180500	160142794	1913	1913	1913	1913	0
174	20240826	180400	160142794	1913	1913	1913	1913	0
175	20240826	180300	160142794	1913	1913	1913	1913	0
176	20240826	180200	160142794	1913	1913	1913	1913	0
177	20240826	180100	160142794	1913	1913	1913	1913	0
178	20240826	180000	160142794	1913	1913	1913	1913	0
179	20240826	175900	160142794	1913	1913	1913	1913	0
180	20240826	175800	160142794	1913	1913	1913	1913	0
181	20240826	175700	160142794	1913	1913	1913	1913	0
182	20240826	175600	160142794	1913	1913	1913	1913	9910
183	20240826	175500	160142794	1913	1913	1913	1913	0
184	20240826	175400	160142794	1913	1913	1913	1913	0
185	20240826	175300	160142794	1913	1913	1913	1913	0
186	20240826	175200	160142794	1913	1913	1913	1913	0
187	20240826	175100	160142794	1913	1913	1913	1913	0
188	20240826	175000	160142794	1913	1913	1913	1913	0
189	20240826	174900	160142794	1913	1913	1913	1913	0
190	20240826	174800	160142794	1913	1913	1913	1913	0
191	20240826	174700	160142794	1913	1913	1913	1913	0
192	20240826	174600	160142794	1913	1913	1913	1913	0
193	20240826	174500	160142794	1913	1913	1913	1913	0
194	20240826	174400	160142794	1913	1913	1913	1913	0
195	20240826	174300	160142794	1913	1913	1913	1913	0
196	20240826	174200	160142794	1913	1913	1913	1913	0
197	20240826	174100	160142794	1913	1913	1913	1913	0
198	20240826	174000	160142794	1913	1913	1913	1913	0
199	20240826	173900	160142794	1913	1913	1913	1913	0
200	20240826	173800	160142794	1913	1913	1913	1913	0
201	20240826	173700	160142794	1913	1913	1913	1913	0
202	20240826	173600	160142794	1913	1913	1913	1913	0
203	20240826	173500	160142794	1913	1913	1913	1913	0
204	20240826	173400	160142794	1913	1913	1913	1913	0
205	20240826	173300	160142794	1913	1913	1913	1913	0
206	20240826	173200	160142794	1913	1913	1913	1913	0
207	20240826	173100	160142794	1913	1913	1913	1913	0
208	20240826	173000	160142794	1913	1913	1913	1913	0
209	20240826	172900	160142794	1913	1913	1913	1913	0
210	20240826	172800	160142794	1913	1913	1913	1913	0
211	20240826	172700	160142794	1913	1913	1913	1913	0
212	20240826	172600	160142794	1913	1913	1913	1913	9910
213	20240826	172500	160142794	1913	1913	1913	1913	0
214	20240826	172400	160142794	1913	1913	1913	1913	0
215	20240826	172300	160142794	1913	1913	1913	1913	0
216	20240826	172200	160142794	1913	1913	1913	1913	0
217	20240826	172100	160142794	1913	1913	1913	1913	0
218	20240826	172000	160142794	1913	1913	1913	1913	0
219	20240826	171900	160142794	1913	1913	1913	1913	0
220	20240826	171800	160142794	1913	1913	1913	1913	0
221	20240826	171700	160142794	1913	1913	1913	1913	0
222	20240826	171600	160142794	1913	1913	1913	1913	0
223	20240826	171500	160142794	1913	1913	1913	1913	0
224	20240826	171400	160142794	1913	1913	1913	1913	0
225	20240826	171300	160142794	1913	1913	1913	1913	0
226	20240826	171200	160142794	1913	1913	1913	1913	0
227	20240826	171100	160142794	1913	1913	1913	1913	0
228	20240826	171000	160142794	1913	1913	1913	1913	0
229	20240826	170900	160142794	1913	1913	1913	1913	0
230	20240826	170800	160142794	1913	1913	1913	1913	0
231	20240826	170700	160142794	1913	1913	1913	1913	0
232	20240826	170600	160142794	1913	1913	1913	1913	0
233	20240826	170500	160142794	1913	1913	1913	1913	0
234	20240826	170400	160142794	1913	1913	1913	1913	0
235	20240826	170300	160142794	1913	1913	1913	1913	0
236	20240826	170200	160142794	1913	1913	1913	1913	0
237	20240826	170100	160142794	1913	1913	1913	1913	0
238	20240826	170000	160142794	1913	1913	1913	1913	0
239	20240826	165900	160142794	1913	1913	1913	1913	0
240	20240826	165800	160142794	1913	1913	1913	1913	0
241	20240826	165700	160142794	1913	1913	1913	1913	0
242	20240826	165600	160142794	1913	1913	1913	1913	9910
243	20240826	165500	160142794	1913	1913	1913	1913	0
244	20240826	165400	160142794	1913	1913	1913	1913	0
245	20240826	165300	160142794	1913	1913	1913	1913	0
246	20240826	165200	160142794	1913	1913	1913	1913	0
247	20240826	165100	160142794	1913	1913	1913	1913	0
248	20240826	165000	160142794	1913	1913	1913	1913	0
249	20240826	164900	160142794	1913	1913	1913	1913	0
250	20240826	164800	160142794	1913	1913	1913	1913	0
251	20240826	164700	160142794	1913	1913	1913	1913	0
252	20240826	164600	160142794	1913	1913	1913	1913	0
253	20240826	164500	160142794	1913	1913	1913	1913	0
254	20240826	164400	160142794	1913	1913	1913	1913	0
255	20240826	164300	160142794	1913	1913	1913	1913	0
256	20240826	164200	160142794	1913	1913	1913	1913	0
257	20240826	164100	160142794	1913	1913	1913	1913	0
258	20240826	164000	160142794	1913	1913	1913	1913	0
259	20240826	163900	160142794	1913	1913	1913	1913	0
260	20240826	163800	160142794	1913	1913	1913	1913	0
261	20240826	163700	160142794	1913	1913	1913	1913	0
262	20240826	163600	160142794	1913	1913	1913	1913	0
263	20240826	163500	160142794	1913	1913	1913	1913	0
264	20240826	163400	160142794	1913	1913	1913	1913	0
265	20240826	163300	160142794	1913	1913	1913	1913	0
266	20240826	163200	160142794	1913	1913	1913	1913	0
267	20240826	163100	160142794	1913	1913	1913	1913	0
268	20240826	163000	160142794	1913	1913	1913	1913	0
269	20240826	162900	160142794	1913	1913	1913	1913	0
270	20240826	162800	160142794	1913	1913	1913	1913	0
271	20240826	162700	160142794	1913	1913	1913	1913	0
272	20240826	162600	160142794	1913	1913	1913	1913	9910
273	20240826	162500	160142794	1913	1913	1913	1913	0
274	20240826	162400	160142794	1913	1913	1913	1913	0
275	20240826	162300	160142794	1913	1913	1913	1913	0
276	20240826	162200	160142794	1913	1913	1913	1913	0
277	20240826	162100	160142794	1913	1913	1913	1913	0
278	20240826	162000	160142794	1913	1913	1913	1913	0
279	20240826	161900	160142794	1913	1913	1913	1913	0
280	20240826	161800	160142794	1913	1913	1913	1913	0
281	20240826	161700	160142794	1913	1913	1913	1913	0
282	20240826	161600	160142794	1913	1913	1913	1913	0
283	20240826	161500	160142794	1913	1913	1913	1913	0
284	20240826	161400	160142794	1913	1913	1913	1913	0
285	20240826	161300	160142794	1913	1913	1913	1913	0
286	20240826	161200	160142794	1913	1913	1913	1913	0
287	20240826	161100	160142794	1913	1913	1913	1913	0
288	20240826	161000	160142794	1913	1913	1913	1913	0
289	20240826	160900	160142794	1913	1913	1913	1913	0
290	20240826	160800	160142794	1913	1913	1913	1913	0
291	20240826	160700	160142794	1913	1913	1913	1913	0
292	20240826	160600	160142794	1913	1913	1913	1913	0
293	20240826	160500	160142794	1913	1913	1913	1913	0
294	20240826	160400	160142794	1913	1913	1913	1913	0
295	20240826	160300	160142794	1913	1913	1913	1913	0
296	20240826	160200	160142794	1913	1913	1913	1913	0
297	20240826	160100	160142794	1913	1913	1913	1913	0
298	20240826	160000	160142794	1913	1913	1913	1913	0
299	20240826	155900	160142794	1913	1913	1913	1913	0
300	20240826	155800	160142794	1913	1913	1913	1913	0
301	20240826	155700	160142794	1913	1913	1913	1913	0
302	20240826	155600	160142794	1913	1913	1913	1913	9910
303	20240826	155500	160142794	1913	1913	1913	1913	0
304	20240826	155400	160142794	1913	1913	1913	1913	0
305	20240826	155300	160142794	1913	1913	1913	1913	0
306	20240826	155200	160142794	1913	1913	1913	1913	0
307	20240826	155100	160142794	1913	1913	1913	1913	0
308	20240826	155000	160142794	1913	1913	1913	1913	0
309	20240826	154900	160142794	1913	1913	1913	1913	0
310	20240826	154800	160142794	1913	1913	1913	1913	0
311	20240826	154700	160142794	1913	1913	1913	1913	0
312	20240826	154600	160142794	1913	1913	1913	1913	0
313	20240826	154500	160142794	1913	1913	1913	1913	0
314	20240826	154400	160142794	1913	1913	1913	1913	0
315	20240826	154300	160142794	1913	1913	1913	1913	0
316	20240826	154200	160142794	1913	1913	1913	1913	0
317	20240826	154100	160142794	1913	1913	1913	1913	0
318	20240826	154000	160142794	1913	1913	1913	1913	0
319	20240826	153900	160142794	1913	1913	1913	1913	0
320	20240826	153800	160142794	1913	1913	1913	1913	0
321	20240826	153700	160142794	1913	1913	1913	1913	0
322	20240826	153600	160142794	1913	1913	1913	1913	0
323	20240826	153500	160142794	1913	1913	1913	1913	0
324	20240826	153400	160142794	1913	1913	1913	1913	0
325	20240826	153300	160142794	1913	1913	1913	1913	0
326	20240826	153200	160142794	1913	1913	1913	1913	0
327	20240826	153100	160142794	1913	1913	1913	1913	0
328	20240826	153000	160142794	1913	1913	1913	1913	9910
329	20240826	152900	141184964	1920	1920	1920	1920	0
330	20240826	152800	141184964	1920	1920	1920	1920	0
331	20240826	152700	141184964	1920	1920	1920	1920	0
332	20240826	152600	141184964	1920	1920	1920	1920	0
333	20240826	152500	141184964	1920	1920	1920	1920	0
334	20240826	152400	141184964	1920	1920	1920	1920	0
335	20240826	152300	141184964	1920	1920	1920	1920	0
336	20240826	152200	141184964	1920	1920	1920	1920	0
337	20240826	152100	141184964	1920	1920	1920	1920	0
338	20240826	152000	141184964	1920	1920	1920	1920	0
339	20240826	151900	141184964	1920	1920	1920	1920	113
340	20240826	151800	140968004	1934	1920	1934	1919	172
341	20240826	151700	140637835	1942	1942	1942	1942	0
342	20240826	151600	140637835	1942	1942	1942	1942	0
343	20240826	151500	140637835	1942	1942	1942	1942	0
344	20240826	151400	140637835	1942	1942	1942	1942	0
345	20240826	151300	140637835	1942	1942	1942	1942	0
346	20240826	151200	140637835	1942	1942	1942	1942	0
347	20240826	151100	140637835	1942	1919	1942	1919	3
348	20240826	151000	140632032	1920	1921	1921	1920	1644
349	20240826	150900	137474353	1921	1921	1921	1921	0
350	20240826	150800	137474353	1921	1929	1929	1921	1751
351	20240826	150700	134099182	1929	1930	1930	1929	925
352	20240826	150600	132314732	1943	1943	1943	1943	0
353	20240826	150500	132314732	1943	1943	1943	1943	0
354	20240826	150400	132314732	1943	1943	1943	1943	0
355	20240826	150300	132314732	1943	1943	1943	1943	0
356	20240826	150200	132314732	1943	1943	1943	1943	0
357	20240826	150100	132314732	1943	1943	1943	1943	0
358	20240826	150000	132314732	1943	1943	1943	1930	1203
359	20240826	145900	129991503	1935	1935	1935	1935	0
360	20240826	145800	129991503	1935	1944	1944	1935	3771
361	20240826	145700	122687501	1938	1938	1938	1938	0
362	20240826	145600	122687501	1938	1938	1938	1938	0
363	20240826	145500	122687501	1938	1938	1938	1938	0
364	20240826	145400	122687501	1938	1938	1938	1938	0
365	20240826	145300	122687501	1938	1938	1938	1938	30
366	20240826	145200	122629361	1945	1945	1945	1945	0
367	20240826	145100	122629361	1945	1945	1945	1945	0
368	20240826	145000	122629361	1945	1945	1945	1945	0
369	20240826	144900	122629361	1945	1945	1945	1945	60
370	20240826	144800	122512661	1945	1945	1945	1945	0
371	20240826	144700	122512661	1945	1945	1945	1945	0
372	20240826	144600	122512661	1945	1945	1945	1945	0
373	20240826	144500	122512661	1945	1945	1945	1945	303
374	20240826	144400	121923326	1946	1946	1946	1946	0
375	20240826	144300	121923326	1946	1946	1946	1946	0
376	20240826	144200	121923326	1946	1946	1946	1946	0
377	20240826	144100	121923326	1946	1946	1946	1946	0
378	20240826	144000	121923326	1946	1946	1946	1946	0
379	20240826	143900	121923326	1946	1946	1946	1946	0
380	20240826	143800	121923326	1946	1946	1946	1946	0
381	20240826	143700	121923326	1946	1946	1946	1946	1
382	20240826	143600	121921380	1937	1937	1937	1937	103
383	20240826	143500	121721869	1937	1937	1937	1937	0
384	20240826	143400	121721869	1937	1937	1937	1937	0
385	20240826	143300	121721869	1937	1937	1937	1937	1
386	20240826	143200	121719932	1937	1937	1937	1937	0
387	20240826	143100	121719932	1937	1937	1937	1937	0
388	20240826	143000	121719932	1937	1937	1937	1937	0
389	20240826	142900	121719932	1937	1937	1937	1937	0
390	20240826	142800	121719932	1937	1937	1937	1937	0
391	20240826	142700	121719932	1937	1937	1937	1937	0
392	20240826	142600	121719932	1937	1944	1944	1937	500
393	20240826	142500	120751271	1955	1955	1955	1955	0
394	20240826	142400	120751271	1955	1955	1955	1955	0
395	20240826	142300	120751271	1955	1955	1955	1955	0
396	20240826	142200	120751271	1955	1955	1955	1955	0
397	20240826	142100	120751271	1955	1955	1955	1955	0
398	20240826	142000	120751271	1955	1955	1955	1955	0
399	20240826	141900	120751271	1955	1955	1955	1955	0
400	20240826	141800	120751271	1955	1955	1955	1955	0
401	20240826	141700	120751271	1955	1954	1955	1954	2
402	20240826	141600	120747362	1944	1944	1944	1944	0
403	20240826	141500	120747362	1944	1944	1944	1944	0
404	20240826	141400	120747362	1944	1944	1944	1944	0
405	20240826	141300	120747362	1944	1944	1944	1944	0
406	20240826	141200	120747362	1944	1944	1944	1944	0
407	20240826	141100	120747362	1944	1944	1944	1944	82
408	20240826	141000	120587954	1958	1958	1958	1958	0
409	20240826	140900	120587954	1958	1958	1958	1958	0
410	20240826	140800	120587954	1958	1958	1958	1958	0
411	20240826	140700	120587954	1958	1958	1958	1958	0
412	20240826	140600	120587954	1958	1958	1958	1958	0
413	20240826	140500	120587954	1958	1958	1958	1958	0
414	20240826	140400	120587954	1958	1958	1958	1958	0
415	20240826	140300	120587954	1958	1958	1958	1958	0
416	20240826	140200	120587954	1958	1957	1958	1957	200
417	20240826	140100	120196364	1960	1960	1960	1960	0
418	20240826	140000	120196364	1960	1960	1960	1960	0
419	20240826	135900	120196364	1960	1960	1960	1960	57
420	20240826	135800	120084644	1960	1939	1960	1939	2953
421	20240826	135700	114352914	1938	1932	1938	1932	4000
422	20240826	135600	106608169	1925	1925	1925	1925	3
423	20240826	135500	106602394	1925	1925	1925	1925	694
424	20240826	135400	105266444	1921	1921	1921	1921	0
425	20240826	135300	105266444	1921	1921	1921	1921	500
426	20240826	135200	104305944	1921	1921	1921	1921	0
427	20240826	135100	104305944	1921	1921	1921	1921	0
428	20240826	135000	104305944	1921	1921	1921	1921	0
429	20240826	134900	104305944	1921	1921	1921	1921	0
430	20240826	134800	104305944	1921	1921	1921	1921	0
431	20240826	134700	104305944	1921	1922	1922	1921	281
432	20240826	134600	103766042	1923	1925	1925	1923	619
433	20240826	134500	102574705	1929	1929	1929	1929	0
434	20240826	134400	102574705	1929	1929	1929	1929	0
435	20240826	134300	102574705	1929	1929	1929	1929	0
436	20240826	134200	102574705	1929	1929	1929	1929	0
437	20240826	134100	102574705	1929	1929	1929	1929	0
438	20240826	134000	102574705	1929	1929	1929	1929	1
439	20240826	133900	102572776	1929	1929	1929	1929	0
440	20240826	133800	102572776	1929	1929	1929	1929	0
441	20240826	133700	102572776	1929	1929	1929	1929	527
442	20240826	133600	101556193	1929	1929	1929	1929	10
443	20240826	133500	101536903	1933	1933	1933	1933	0
444	20240826	133400	101536903	1933	1933	1933	1933	0
445	20240826	133300	101536903	1933	1933	1933	1933	0
446	20240826	133200	101536903	1933	1933	1933	1933	0
447	20240826	133100	101536903	1933	1933	1933	1933	0
448	20240826	133000	101536903	1933	1933	1933	1933	0
449	20240826	132900	101536903	1933	1933	1933	1933	0
450	20240826	132800	101536903	1933	1933	1933	1933	0
451	20240826	132700	101536903	1933	1933	1933	1933	0
452	20240826	132600	101536903	1933	1933	1933	1933	0
453	20240826	132500	101536903	1933	1933	1933	1933	0
454	20240826	132400	101536903	1933	1933	1933	1933	3
455	20240826	132300	101531104	1923	1923	1923	1923	0
456	20240826	132200	101531104	1923	1923	1923	1923	0
457	20240826	132100	101531104	1923	1923	1923	1923	0
458	20240826	132000	101531104	1923	1923	1923	1923	0
459	20240826	131900	101531104	1923	1923	1923	1923	0
460	20240826	131800	101531104	1923	1923	1923	1923	0
461	20240826	131700	101531104	1923	1923	1923	1923	0
462	20240826	131600	101531104	1923	1923	1923	1923	0
463	20240826	131500	101531104	1923	1923	1923	1922	3001
464	20240826	131400	95760182	1935	1935	1935	1935	0
465	20240826	131300	95760182	1935	1935	1935	1935	0
466	20240826	131200	95760182	1935	1935	1935	1935	0
467	20240826	131100	95760182	1935	1935	1935	1935	0
468	20240826	131000	95760182	1935	1935	1935	1935	0
469	20240826	130900	95760182	1935	1935	1935	1935	0
470	20240826	130800	95760182	1935	1935	1935	1935	1
471	20240826	130700	95758247	1923	1923	1923	1923	0
472	20240826	130600	95758247	1923	1923	1923	1923	0
473	20240826	130500	95758247	1923	1923	1923	1923	0
474	20240826	130400	95758247	1923	1923	1923	1923	0
475	20240826	130300	95758247	1923	1923	1923	1923	0
476	20240826	130200	95758247	1923	1923	1923	1923	1
477	20240826	130100	95756324	1923	1923	1923	1923	0
478	20240826	130000	95756324	1923	1923	1923	1923	0
479	20240826	125900	95756324	1923	1923	1923	1923	0
480	20240826	125800	95756324	1923	1923	1923	1923	0
481	20240826	125700	95756324	1923	1923	1923	1923	0
482	20240826	125600	95756324	1923	1923	1923	1923	0
483	20240826	125500	95756324	1923	1923	1923	1923	0
484	20240826	125400	95756324	1923	1923	1923	1923	0
485	20240826	125300	95756324	1923	1923	1923	1923	0
486	20240826	125200	95756324	1923	1923	1923	1923	0
487	20240826	125100	95756324	1923	1923	1923	1923	0
488	20240826	125000	95756324	1923	1923	1923	1923	0
489	20240826	124900	95756324	1923	1923	1923	1923	0
490	20240826	124800	95756324	1923	1923	1923	1923	0
491	20240826	124700	95756324	1923	1923	1923	1923	0
492	20240826	124600	95756324	1923	1924	1924	1923	247
493	20240826	124500	95281157	1924	1925	1925	1924	1090
494	20240826	124400	93183117	1925	1925	1925	1925	86
495	20240826	124300	93017567	1925	1925	1925	1925	0
496	20240826	124200	93017567	1925	1925	1925	1925	0
497	20240826	124100	93017567	1925	1925	1925	1925	0
498	20240826	124000	93017567	1925	1925	1925	1925	0
499	20240826	123900	93017567	1925	1925	1925	1925	0
500	20240826	123800	93017567	1925	1925	1925	1925	0
501	20240826	123700	93017567	1925	1925	1925	1925	0
502	20240826	123600	93017567	1925	1925	1925	1925	0
503	20240826	123500	93017567	1925	1925	1925	1925	510
504	20240826	123400	92035817	1925	1925	1925	1925	0
505	20240826	123300	92035817	1925	1925	1925	1925	0
506	20240826	123200	92035817	1925	1925	1925	1925	0
507	20240826	123100	92035817	1925	1925	1925	1925	0
508	20240826	123000	92035817	1925	1925	1925	1925	0
509	20240826	122900	92035817	1925	1925	1925	1925	0
510	20240826	122800	92035817	1925	1925	1925	1925	0
511	20240826	122700	92035817	1925	1925	1925	1925	0
512	20240826	122600	92035817	1925	1925	1925	1925	0
513	20240826	122500	92035817	1925	1941	1941	1925	7518
514	20240826	122400	77531344	1942	1946	1946	1942	1918
515	20240826	122300	73801800	1946	1946	1946	1946	0
516	20240826	122200	73801800	1946	1946	1946	1946	0
517	20240826	122100	73801800	1946	1946	1946	1946	0
518	20240826	122000	73801800	1946	1946	1946	1946	0
519	20240826	121900	73801800	1946	1946	1946	1946	0
520	20240826	121800	73801800	1946	1946	1946	1946	0
521	20240826	121700	73801800	1946	1946	1946	1946	100
522	20240826	121600	73607200	1950	1950	1950	1950	50
523	20240826	121500	73509700	1950	1950	1950	1950	0
524	20240826	121400	73509700	1950	1950	1950	1950	0
525	20240826	121300	73509700	1950	1950	1950	1950	100
526	20240826	121200	73314700	1950	1950	1950	1950	151
527	20240826	121100	73020250	1946	1946	1946	1946	200
528	20240826	121000	72631050	1947	1947	1947	1947	0
529	20240826	120900	72631050	1947	1947	1947	1947	0
530	20240826	120800	72631050	1947	1947	1947	1947	0
531	20240826	120700	72631050	1947	1947	1947	1947	205
532	20240826	120600	72231915	1948	1948	1948	1948	9
533	20240826	120500	72214383	1950	1950	1950	1950	0
534	20240826	120400	72214383	1950	1950	1950	1950	0
535	20240826	120300	72214383	1950	1950	1950	1950	0
536	20240826	120200	72214383	1950	1950	1950	1950	0
537	20240826	120100	72214383	1950	1950	1950	1950	0
538	20240826	120000	72214383	1950	1950	1950	1950	0
539	20240826	115900	72214383	1950	1950	1950	1950	0
540	20240826	115800	72214383	1950	1950	1950	1950	0
541	20240826	115700	72214383	1950	1950	1950	1950	0
542	20240826	115600	72214383	1950	1950	1950	1950	0
543	20240826	115500	72214383	1950	1950	1950	1950	0
544	20240826	115400	72214383	1950	1950	1950	1950	0
545	20240826	115300	72214383	1950	1950	1950	1950	0
546	20240826	115200	72214383	1950	1950	1950	1950	0
547	20240826	115100	72214383	1950	1950	1950	1950	0
548	20240826	115000	72214383	1950	1950	1950	1950	0
549	20240826	114900	72214383	1950	1950	1950	1950	0
550	20240826	114800	72214383	1950	1950	1950	1950	20
551	20240826	114700	72175383	1954	1954	1954	1954	0
552	20240826	114600	72175383	1954	1954	1954	1954	0
553	20240826	114500	72175383	1954	1954	1954	1954	1
554	20240826	114400	72173429	1963	1963	1963	1963	0
555	20240826	114300	72173429	1963	1963	1963	1963	0
556	20240826	114200	72173429	1963	1963	1963	1963	0
557	20240826	114100	72173429	1963	1963	1963	1963	0
558	20240826	114000	72173429	1963	1963	1963	1963	0
559	20240826	113900	72173429	1963	1963	1963	1963	0
560	20240826	113800	72173429	1963	1963	1963	1963	0
561	20240826	113700	72173429	1963	1963	1963	1963	0
562	20240826	113600	72173429	1963	1963	1963	1963	0
563	20240826	113500	72173429	1963	1963	1963	1963	0
564	20240826	113400	72173429	1963	1963	1963	1963	0
565	20240826	113300	72173429	1963	1963	1963	1963	0
566	20240826	113200	72173429	1963	1963	1963	1963	0
567	20240826	113100	72173429	1963	1963	1963	1963	50
568	20240826	113000	72075279	1965	1965	1965	1965	0
569	20240826	112900	72075279	1965	1965	1965	1965	0
570	20240826	112800	72075279	1965	1965	1965	1965	0
571	20240826	112700	72075279	1965	1965	1965	1965	0
572	20240826	112600	72075279	1965	1965	1965	1965	0
573	20240826	112500	72075279	1965	1965	1965	1965	0
574	20240826	112400	72075279	1965	1965	1965	1965	0
575	20240826	112300	72075279	1965	1959	1965	1959	300
576	20240826	112200	71487226	1965	1965	1965	1965	0
577	20240826	112100	71487226	1965	1965	1965	1965	0
578	20240826	112000	71487226	1965	1965	1965	1965	0
579	20240826	111900	71487226	1965	1965	1965	1965	0
580	20240826	111800	71487226	1965	1965	1965	1965	0
581	20240826	111700	71487226	1965	1965	1965	1965	0
582	20240826	111600	71487226	1965	1965	1965	1965	0
583	20240826	111500	71487226	1965	1965	1965	1965	0
584	20240826	111400	71487226	1965	1965	1965	1965	0
585	20240826	111300	71487226	1965	1965	1965	1965	0
586	20240826	111200	71487226	1965	1965	1965	1965	0
587	20240826	111100	71487226	1965	1965	1965	1965	0
588	20240826	111000	71487226	1965	1965	1965	1965	0
589	20240826	110900	71487226	1965	1965	1965	1965	0
590	20240826	110800	71487226	1965	1965	1965	1965	0
591	20240826	110700	71487226	1965	1965	1965	1965	0
592	20240826	110600	71487226	1965	1965	1965	1965	0
593	20240826	110500	71487226	1965	1965	1965	1965	0
594	20240826	110400	71487226	1965	1965	1965	1965	0
595	20240826	110300	71487226	1965	1965	1965	1965	0
596	20240826	110200	71487226	1965	1965	1965	1965	0
597	20240826	110100	71487226	1965	1965	1965	1965	1
598	20240826	110000	71485261	1950	1950	1950	1950	0
599	20240826	105900	71485261	1950	1948	1950	1948	692
600	20240826	105800	70136245	1948	1948	1948	1948	0
601	20240826	105700	70136245	1948	1948	1948	1948	2
602	20240826	105600	70132349	1948	1948	1948	1948	141
603	20240826	105500	69857681	1946	1946	1946	1946	0
604	20240826	105400	69857681	1946	1946	1946	1946	0
605	20240826	105300	69857681	1946	1946	1946	1946	32
606	20240826	105200	69795409	1948	1948	1948	1948	0
607	20240826	105100	69795409	1948	1946	1948	1946	2
608	20240826	105000	69791515	1943	1943	1943	1943	0
609	20240826	104900	69791515	1943	1943	1943	1943	0
610	20240826	104800	69791515	1943	1943	1943	1943	42
611	20240826	104700	69709909	1943	1943	1943	1943	0
612	20240826	104600	69709909	1943	1943	1943	1943	0
613	20240826	104500	69709909	1943	1943	1943	1943	0
614	20240826	104400	69709909	1943	1943	1943	1943	0
615	20240826	104300	69709909	1943	1943	1943	1943	0
616	20240826	104200	69709909	1943	1943	1943	1943	0
617	20240826	104100	69709909	1943	1943	1943	1943	0
618	20240826	104000	69709909	1943	1943	1943	1943	0
619	20240826	103900	69709909	1943	1943	1943	1943	78
620	20240826	103800	69558355	1943	1943	1943	1943	80
621	20240826	103700	69402915	1943	1943	1943	1943	0
622	20240826	103600	69402915	1943	1943	1943	1943	0
623	20240826	103500	69402915	1943	1943	1943	1943	0
624	20240826	103400	69402915	1943	1943	1943	1943	0
625	20240826	103300	69402915	1943	1943	1943	1943	0
626	20240826	103200	69402915	1943	1943	1943	1943	40
627	20240826	103100	69325195	1924	1939	1939	1924	400
628	20240826	103000	68552998	1939	1939	1939	1939	1
629	20240826	102900	68551059	1939	1939	1939	1939	0
630	20240826	102800	68551059	1939	1939	1939	1939	0
631	20240826	102700	68551059	1939	1939	1939	1939	0
632	20240826	102600	68551059	1939	1939	1939	1939	0
633	20240826	102500	68551059	1939	1939	1939	1939	0
634	20240826	102400	68551059	1939	1939	1939	1939	0
635	20240826	102300	68551059	1939	1939	1939	1939	0
636	20240826	102200	68551059	1939	1939	1939	1939	0
637	20240826	102100	68551059	1939	1939	1939	1939	10
638	20240826	102000	68531669	1939	1939	1939	1939	0
639	20240826	101900	68531669	1939	1939	1939	1939	0
640	20240826	101800	68531669	1939	1939	1939	1939	1
641	20240826	101700	68529730	1939	1939	1939	1939	0
642	20240826	101600	68529730	1939	1939	1939	1939	100
643	20240826	101500	68335830	1939	1940	1940	1939	452
644	20240826	101400	67459399	1948	1948	1948	1948	0
645	20240826	101300	67459399	1948	1948	1948	1948	0
646	20240826	101200	67459399	1948	1939	1948	1939	206
647	20240826	101100	67058570	1939	1939	1939	1939	1
648	20240826	101000	67056631	1939	1939	1939	1939	0
649	20240826	100900	67056631	1939	1939	1939	1939	0
650	20240826	100800	67056631	1939	1939	1939	1939	0
651	20240826	100700	67056631	1939	1939	1939	1939	0
652	20240826	100600	67056631	1939	1939	1939	1939	0
653	20240826	100500	67056631	1939	1939	1939	1939	1
654	20240826	100400	67054692	1940	1940	1940	1940	0
655	20240826	100300	67054692	1940	1940	1940	1940	0
656	20240826	100200	67054692	1940	1940	1940	1940	0
657	20240826	100100	67054692	1940	1940	1940	1940	0
658	20240826	100000	67054692	1940	1940	1940	1940	0
659	20240826	095900	67054692	1940	1940	1940	1940	0
660	20240826	095800	67054692	1940	1940	1940	1940	0
661	20240826	095700	67054692	1940	1940	1940	1940	0
662	20240826	095600	67054692	1940	1940	1940	1940	0
663	20240826	095500	67054692	1940	1940	1940	1940	1270
664	20240826	095400	64590892	1940	1940	1940	1940	0
665	20240826	095300	64590892	1940	1940	1940	1940	207
666	20240826	095200	64189312	1940	1940	1940	1940	49
667	20240826	095100	64094252	1940	1940	1940	1940	0
668	20240826	095000	64094252	1940	1940	1940	1940	0
669	20240826	094900	64094252	1940	1940	1940	1940	2
670	20240826	094800	64090372	1940	1940	1940	1940	0
671	20240826	094700	64090372	1940	1940	1940	1940	0
672	20240826	094600	64090372	1940	1935	1940	1935	4234
673	20240826	094500	55894578	1940	1940	1940	1940	0
674	20240826	094400	55894578	1940	1940	1940	1940	917
675	20240826	094300	54115598	1940	1922	1940	1922	367
676	20240826	094200	53405040	1920	1935	1935	1920	1000
677	20240826	094100	51484173	1935	1940	1940	1935	742
678	20240826	094000	50044843	1940	1940	1940	1940	0
679	20240826	093900	50044843	1940	1940	1940	1940	0
680	20240826	093800	50044843	1940	1940	1940	1940	0
681	20240826	093700	50044843	1940	1940	1940	1940	0
682	20240826	093600	50044843	1940	1940	1940	1940	0
683	20240826	093500	50044843	1940	1948	1948	1940	289
684	20240826	093400	49484175	1938	1940	1948	1937	1328
685	20240826	093300	46910377	1948	1948	1948	1948	1
686	20240826	093200	46908429	1948	1948	1948	1948	1
687	20240826	093100	46906481	1939	1939	1939	1939	848
688	20240826	093000	45262209	1939	1939	1939	1939	136
689	20240826	092900	44998505	1938	1939	1939	1938	100
690	20240826	092800	44804704	1941	1959	1959	1941	3701
691	20240826	092700	37578364	1968	1968	1968	1968	0
692	20240826	092600	37578364	1968	1960	1970	1959	611
693	20240826	092500	36380847	1972	1972	1972	1972	0
694	20240826	092400	36380847	1972	1972	1972	1972	1
695	20240826	092300	36378875	1977	1977	1977	1977	0
696	20240826	092200	36378875	1977	1977	1977	1977	0
697	20240826	092100	36378875	1977	1977	1977	1977	0
698	20240826	092000	36378875	1977	1977	1977	1977	0
699	20240826	091900	36378875	1977	1977	1977	1977	0
700	20240826	091800	36378875	1977	1977	1977	1977	0
701	20240826	091700	36378875	1977	1977	1977	1977	1
702	20240826	091600	36376898	1960	1960	1960	1960	0
703	20240826	091500	36376898	1960	1960	1960	1960	1
704	20240826	091400	36374938	1985	1985	1985	1985	0
705	20240826	091300	36374938	1985	1983	1985	1983	2000
706	20240826	091200	32406010	1986	1986	1986	1986	0
707	20240826	091100	32406010	1986	1984	1986	1984	850
708	20240826	091000	30718610	1986	1986	1986	1986	3
709	20240826	090900	30712652	1986	1989	1989	1958	8235
710	20240826	090800	14395220	1990	1978	1990	1978	3200
711	20240826	090700	8039766	1979	1979	1979	1979	79
712	20240826	090600	7883425	1979	1975	1980	1975	6
713	20240826	090500	7871562	1975	1975	1975	1975	4
714	20240826	090400	7863662	1975	1960	1975	1960	801
715	20240826	090300	6287717	1960	1960	1960	1960	300
716	20240826	090200	5699717	1960	1960	1960	1960	1
717	20240826	090100	5697757	1957	1957	1957	1956	2801
718	20240826	090000	218961	1956	1955	1956	1955	112