KissMeData/042510/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	192400	122422220	1923	1923	1923	1923	106
3	20240821	192300	122422220	1923	1923	1923	1923	0
4	20240821	192200	122422220	1923	1923	1923	1923	0
5	20240821	192100	122422220	1923	1923	1923	1923	0
6	20240821	192000	122422220	1923	1923	1923	1923	0
7	20240821	191900	122422220	1923	1923	1923	1923	0
8	20240821	191800	122422220	1923	1923	1923	1923	0
9	20240821	191700	122422220	1923	1923	1923	1923	0
10	20240821	191600	122422220	1923	1923	1923	1923	0
11	20240821	191500	122422220	1923	1923	1923	1923	0
12	20240821	191400	122422220	1923	1923	1923	1923	0
13	20240821	191300	122422220	1923	1923	1923	1923	0
14	20240821	191200	122422220	1923	1923	1923	1923	0
15	20240821	191100	122422220	1923	1923	1923	1923	0
16	20240821	191000	122422220	1923	1923	1923	1923	0
17	20240821	190900	122422220	1923	1923	1923	1923	0
18	20240821	190800	122422220	1923	1923	1923	1923	0
19	20240821	190700	122422220	1923	1923	1923	1923	0
20	20240821	190600	122422220	1923	1923	1923	1923	0
21	20240821	190500	122422220	1923	1923	1923	1923	0
22	20240821	190400	122422220	1923	1923	1923	1923	0
23	20240821	190300	122422220	1923	1923	1923	1923	0
24	20240821	190200	122422220	1923	1923	1923	1923	0
25	20240821	190100	122422220	1923	1923	1923	1923	0
26	20240821	190000	122422220	1923	1923	1923	1923	0
27	20240821	185900	122422220	1923	1923	1923	1923	0
28	20240821	185800	122422220	1923	1923	1923	1923	0
29	20240821	185700	122422220	1923	1923	1923	1923	0
30	20240821	185600	122422220	1923	1923	1923	1923	0
31	20240821	185500	122422220	1923	1923	1923	1923	0
32	20240821	185400	122422220	1923	1923	1923	1923	106
33	20240821	185300	122422220	1923	1923	1923	1923	0
34	20240821	185200	122422220	1923	1923	1923	1923	0
35	20240821	185100	122422220	1923	1923	1923	1923	0
36	20240821	185000	122422220	1923	1923	1923	1923	0
37	20240821	184900	122422220	1923	1923	1923	1923	0
38	20240821	184800	122422220	1923	1923	1923	1923	0
39	20240821	184700	122422220	1923	1923	1923	1923	0
40	20240821	184600	122422220	1923	1923	1923	1923	0
41	20240821	184500	122422220	1923	1923	1923	1923	0
42	20240821	184400	122422220	1923	1923	1923	1923	0
43	20240821	184300	122422220	1923	1923	1923	1923	0
44	20240821	184200	122422220	1923	1923	1923	1923	0
45	20240821	184100	122422220	1923	1923	1923	1923	0
46	20240821	184000	122422220	1923	1923	1923	1923	0
47	20240821	183900	122422220	1923	1923	1923	1923	0
48	20240821	183800	122422220	1923	1923	1923	1923	0
49	20240821	183700	122422220	1923	1923	1923	1923	0
50	20240821	183600	122422220	1923	1923	1923	1923	0
51	20240821	183500	122422220	1923	1923	1923	1923	0
52	20240821	183400	122422220	1923	1923	1923	1923	0
53	20240821	183300	122422220	1923	1923	1923	1923	0
54	20240821	183200	122422220	1923	1923	1923	1923	0
55	20240821	183100	122422220	1923	1923	1923	1923	0
56	20240821	183000	122422220	1923	1923	1923	1923	0
57	20240821	182900	122422220	1923	1923	1923	1923	0
58	20240821	182800	122422220	1923	1923	1923	1923	0
59	20240821	182700	122422220	1923	1923	1923	1923	0
60	20240821	182600	122422220	1923	1923	1923	1923	0
61	20240821	182500	122422220	1923	1923	1923	1923	0
62	20240821	182400	122422220	1923	1923	1923	1923	106
63	20240821	182300	122422220	1923	1923	1923	1923	0
64	20240821	182200	122422220	1923	1923	1923	1923	0
65	20240821	182100	122422220	1923	1923	1923	1923	0
66	20240821	182000	122422220	1923	1923	1923	1923	0
67	20240821	181900	122422220	1923	1923	1923	1923	0
68	20240821	181800	122422220	1923	1923	1923	1923	0
69	20240821	181700	122422220	1923	1923	1923	1923	0
70	20240821	181600	122422220	1923	1923	1923	1923	0
71	20240821	181500	122422220	1923	1923	1923	1923	0
72	20240821	181400	122422220	1923	1923	1923	1923	0
73	20240821	181300	122422220	1923	1923	1923	1923	0
74	20240821	181200	122422220	1923	1923	1923	1923	0
75	20240821	181100	122422220	1923	1923	1923	1923	0
76	20240821	181000	122422220	1923	1923	1923	1923	0
77	20240821	180900	122422220	1923	1923	1923	1923	0
78	20240821	180800	122422220	1923	1923	1923	1923	0
79	20240821	180700	122422220	1923	1923	1923	1923	0
80	20240821	180600	122422220	1923	1923	1923	1923	0
81	20240821	180500	122422220	1923	1923	1923	1923	0
82	20240821	180400	122422220	1923	1923	1923	1923	0
83	20240821	180300	122422220	1923	1923	1923	1923	0
84	20240821	180200	122422220	1923	1923	1923	1923	0
85	20240821	180100	122422220	1923	1923	1923	1923	0
86	20240821	180000	122422220	1923	1923	1923	1923	0
87	20240821	175900	122422220	1923	1923	1923	1923	0
88	20240821	175800	122422220	1923	1923	1923	1923	0
89	20240821	175700	122422220	1923	1923	1923	1923	0
90	20240821	175600	122422220	1923	1923	1923	1923	0
91	20240821	175500	122422220	1923	1923	1923	1923	0
92	20240821	175400	122422220	1923	1923	1923	1923	106
93	20240821	175300	122422220	1923	1923	1923	1923	0
94	20240821	175200	122422220	1923	1923	1923	1923	0
95	20240821	175100	122422220	1923	1923	1923	1923	0
96	20240821	175000	122422220	1923	1923	1923	1923	0
97	20240821	174900	122422220	1923	1923	1923	1923	0
98	20240821	174800	122422220	1923	1923	1923	1923	0
99	20240821	174700	122422220	1923	1923	1923	1923	0
100	20240821	174600	122422220	1923	1923	1923	1923	0
101	20240821	174500	122422220	1923	1923	1923	1923	0
102	20240821	174400	122422220	1923	1923	1923	1923	0
103	20240821	174300	122422220	1923	1923	1923	1923	0
104	20240821	174200	122422220	1923	1923	1923	1923	0
105	20240821	174100	122422220	1923	1923	1923	1923	0
106	20240821	174000	122422220	1923	1923	1923	1923	0
107	20240821	173900	122422220	1923	1923	1923	1923	0
108	20240821	173800	122422220	1923	1923	1923	1923	0
109	20240821	173700	122422220	1923	1923	1923	1923	0
110	20240821	173600	122422220	1923	1923	1923	1923	0
111	20240821	173500	122422220	1923	1923	1923	1923	0
112	20240821	173400	122422220	1923	1923	1923	1923	0
113	20240821	173300	122422220	1923	1923	1923	1923	0
114	20240821	173200	122422220	1923	1923	1923	1923	0
115	20240821	173100	122422220	1923	1923	1923	1923	0
116	20240821	173000	122422220	1923	1923	1923	1923	0
117	20240821	172900	122422220	1923	1923	1923	1923	0
118	20240821	172800	122422220	1923	1923	1923	1923	0
119	20240821	172700	122422220	1923	1923	1923	1923	0
120	20240821	172600	122422220	1923	1923	1923	1923	0
121	20240821	172500	122422220	1923	1923	1923	1923	0
122	20240821	172400	122422220	1923	1923	1923	1923	106
123	20240821	172300	122422220	1923	1923	1923	1923	0
124	20240821	172200	122422220	1923	1923	1923	1923	0
125	20240821	172100	122422220	1923	1923	1923	1923	0
126	20240821	172000	122422220	1923	1923	1923	1923	0
127	20240821	171900	122422220	1923	1923	1923	1923	0
128	20240821	171800	122422220	1923	1923	1923	1923	0
129	20240821	171700	122422220	1923	1923	1923	1923	0
130	20240821	171600	122422220	1923	1923	1923	1923	0
131	20240821	171500	122422220	1923	1923	1923	1923	0
132	20240821	171400	122422220	1923	1923	1923	1923	0
133	20240821	171300	122422220	1923	1923	1923	1923	0
134	20240821	171200	122422220	1923	1923	1923	1923	0
135	20240821	171100	122422220	1923	1923	1923	1923	0
136	20240821	171000	122422220	1923	1923	1923	1923	0
137	20240821	170900	122422220	1923	1923	1923	1923	0
138	20240821	170800	122422220	1923	1923	1923	1923	0
139	20240821	170700	122422220	1923	1923	1923	1923	0
140	20240821	170600	122422220	1923	1923	1923	1923	0
141	20240821	170500	122422220	1923	1923	1923	1923	0
142	20240821	170400	122422220	1923	1923	1923	1923	0
143	20240821	170300	122422220	1923	1923	1923	1923	0
144	20240821	170200	122422220	1923	1923	1923	1923	0
145	20240821	170100	122422220	1923	1923	1923	1923	0
146	20240821	170000	122422220	1923	1923	1923	1923	0
147	20240821	165900	122422220	1923	1923	1923	1923	0
148	20240821	165800	122422220	1923	1923	1923	1923	0
149	20240821	165700	122422220	1923	1923	1923	1923	0
150	20240821	165600	122422220	1923	1923	1923	1923	0
151	20240821	165500	122422220	1923	1923	1923	1923	0
152	20240821	165400	122422220	1923	1923	1923	1923	106
153	20240821	165300	122422220	1923	1923	1923	1923	0
154	20240821	165200	122422220	1923	1923	1923	1923	0
155	20240821	165100	122422220	1923	1923	1923	1923	0
156	20240821	165000	122422220	1923	1923	1923	1923	0
157	20240821	164900	122422220	1923	1923	1923	1923	0
158	20240821	164800	122422220	1923	1923	1923	1923	0
159	20240821	164700	122422220	1923	1923	1923	1923	0
160	20240821	164600	122422220	1923	1923	1923	1923	0
161	20240821	164500	122422220	1923	1923	1923	1923	0
162	20240821	164400	122422220	1923	1923	1923	1923	0
163	20240821	164300	122422220	1923	1923	1923	1923	0
164	20240821	164200	122422220	1923	1923	1923	1923	0
165	20240821	164100	122422220	1923	1923	1923	1923	0
166	20240821	164000	122422220	1923	1923	1923	1923	0
167	20240821	163900	122422220	1923	1923	1923	1923	0
168	20240821	163800	122422220	1923	1923	1923	1923	0
169	20240821	163700	122422220	1923	1923	1923	1923	0
170	20240821	163600	122422220	1923	1923	1923	1923	0
171	20240821	163500	122422220	1923	1923	1923	1923	0
172	20240821	163400	122422220	1923	1923	1923	1923	0
173	20240821	163300	122422220	1923	1923	1923	1923	0
174	20240821	163200	122422220	1923	1923	1923	1923	0
175	20240821	163100	122422220	1923	1923	1923	1923	0
176	20240821	163000	122422220	1923	1923	1923	1923	0
177	20240821	162900	122422220	1923	1923	1923	1923	0
178	20240821	162800	122422220	1923	1923	1923	1923	0
179	20240821	162700	122422220	1923	1923	1923	1923	0
180	20240821	162600	122422220	1923	1923	1923	1923	0
181	20240821	162500	122422220	1923	1923	1923	1923	0
182	20240821	162400	122422220	1923	1923	1923	1923	106
183	20240821	162300	122422220	1923	1923	1923	1923	0
184	20240821	162200	122422220	1923	1923	1923	1923	0
185	20240821	162100	122422220	1923	1923	1923	1923	0
186	20240821	162000	122422220	1923	1923	1923	1923	0
187	20240821	161900	122422220	1923	1923	1923	1923	0
188	20240821	161800	122422220	1923	1923	1923	1923	0
189	20240821	161700	122422220	1923	1923	1923	1923	0
190	20240821	161600	122422220	1923	1923	1923	1923	0
191	20240821	161500	122422220	1923	1923	1923	1923	0
192	20240821	161400	122422220	1923	1923	1923	1923	0
193	20240821	161300	122422220	1923	1923	1923	1923	0
194	20240821	161200	122422220	1923	1923	1923	1923	0
195	20240821	161100	122422220	1923	1923	1923	1923	0
196	20240821	161000	122422220	1923	1923	1923	1923	0
197	20240821	160900	122422220	1923	1923	1923	1923	0
198	20240821	160800	122422220	1923	1923	1923	1923	0
199	20240821	160700	122422220	1923	1923	1923	1923	0
200	20240821	160600	122422220	1923	1923	1923	1923	0
201	20240821	160500	122422220	1923	1923	1923	1923	0
202	20240821	160400	122422220	1923	1923	1923	1923	0
203	20240821	160300	122422220	1923	1923	1923	1923	0
204	20240821	160200	122422220	1923	1923	1923	1923	0
205	20240821	160100	122422220	1923	1923	1923	1923	0
206	20240821	160000	122422220	1923	1923	1923	1923	0
207	20240821	155900	122422220	1923	1923	1923	1923	0
208	20240821	155800	122422220	1923	1923	1923	1923	0
209	20240821	155700	122422220	1923	1923	1923	1923	0
210	20240821	155600	122422220	1923	1923	1923	1923	0
211	20240821	155500	122422220	1923	1923	1923	1923	0
212	20240821	155400	122422220	1923	1923	1923	1923	106
213	20240821	155300	122422220	1923	1923	1923	1923	0
214	20240821	155200	122422220	1923	1923	1923	1923	0
215	20240821	155100	122422220	1923	1923	1923	1923	0
216	20240821	155000	122422220	1923	1923	1923	1923	0
217	20240821	154900	122422220	1923	1923	1923	1923	0
218	20240821	154800	122422220	1923	1923	1923	1923	0
219	20240821	154700	122422220	1923	1923	1923	1923	0
220	20240821	154600	122422220	1923	1923	1923	1923	0
221	20240821	154500	122422220	1923	1923	1923	1923	0
222	20240821	154400	122422220	1923	1923	1923	1923	0
223	20240821	154300	122422220	1923	1923	1923	1923	0
224	20240821	154200	122422220	1923	1923	1923	1923	0
225	20240821	154100	122422220	1923	1923	1923	1923	0
226	20240821	154000	122422220	1923	1923	1923	1923	0
227	20240821	153900	122422220	1923	1923	1923	1923	0
228	20240821	153800	122422220	1923	1923	1923	1923	0
229	20240821	153700	122422220	1923	1923	1923	1923	0
230	20240821	153600	122422220	1923	1923	1923	1923	0
231	20240821	153500	122422220	1923	1923	1923	1923	0
232	20240821	153400	122422220	1923	1923	1923	1923	0
233	20240821	153300	122422220	1923	1923	1923	1923	0
234	20240821	153200	122422220	1923	1923	1923	1923	0
235	20240821	153100	122422220	1923	1923	1923	1923	0
236	20240821	153000	122422220	1923	1923	1923	1923	106
237	20240821	152900	122218382	1923	1923	1923	1923	0
238	20240821	152800	122218382	1923	1923	1923	1923	0
239	20240821	152700	122218382	1923	1923	1923	1923	0
240	20240821	152600	122218382	1923	1923	1923	1923	0
241	20240821	152500	122218382	1923	1923	1923	1923	0
242	20240821	152400	122218382	1923	1923	1923	1923	0
243	20240821	152300	122218382	1923	1923	1923	1923	0
244	20240821	152200	122218382	1923	1923	1923	1923	0
245	20240821	152100	122218382	1923	1923	1923	1923	0
246	20240821	152000	122218382	1923	1923	1923	1923	0
247	20240821	151900	122218382	1923	1923	1923	1923	3
248	20240821	151800	122212613	1923	1923	1923	1923	1
249	20240821	151700	122210690	1919	1923	1923	1919	40
250	20240821	151600	122133804	1923	1923	1923	1923	0
251	20240821	151500	122133804	1923	1923	1923	1923	0
252	20240821	151400	122133804	1923	1923	1923	1923	962
253	20240821	151300	120283878	1923	1923	1923	1923	98
254	20240821	151200	120095424	1923	1923	1923	1923	0
255	20240821	151100	120095424	1923	1923	1923	1923	0
256	20240821	151000	120095424	1923	1923	1923	1923	1
257	20240821	150900	120093501	1921	1921	1921	1921	0
258	20240821	150800	120093501	1921	1919	1921	1919	145
259	20240821	150700	119815244	1919	1919	1919	1919	1009
260	20240821	150600	117878973	1921	1919	1921	1919	51
261	20240821	150500	117781102	1919	1919	1919	1919	0
262	20240821	150400	117781102	1919	1919	1919	1919	56
263	20240821	150300	117673638	1923	1923	1923	1923	1
264	20240821	150200	117671715	1919	1919	1919	1919	50
265	20240821	150100	117575765	1919	1919	1919	1919	0
266	20240821	150000	117575765	1919	1920	1920	1919	50
267	20240821	145900	117479814	1920	1920	1920	1920	1
268	20240821	145800	117477894	1924	1924	1924	1924	0
269	20240821	145700	117477894	1924	1924	1924	1924	0
270	20240821	145600	117477894	1924	1924	1924	1924	0
271	20240821	145500	117477894	1924	1924	1924	1924	0
272	20240821	145400	117477894	1924	1924	1924	1924	4
273	20240821	145300	117470198	1925	1925	1925	1925	0
274	20240821	145200	117470198	1925	1925	1925	1925	0
275	20240821	145100	117470198	1925	1925	1925	1925	0
276	20240821	145000	117470198	1925	1925	1925	1925	0
277	20240821	144900	117470198	1925	1925	1925	1925	1
278	20240821	144800	117468273	1925	1923	1925	1923	511
279	20240821	144700	116485606	1925	1925	1925	1925	0
280	20240821	144600	116485606	1925	1925	1925	1925	0
281	20240821	144500	116485606	1925	1925	1925	1925	0
282	20240821	144400	116485606	1925	1925	1925	1925	0
283	20240821	144300	116485606	1925	1925	1925	1925	0
284	20240821	144200	116485606	1925	1925	1925	1925	0
285	20240821	144100	116485606	1925	1925	1925	1925	3
286	20240821	144000	116479831	1925	1925	1925	1925	96
287	20240821	143900	116295031	1925	1925	1925	1925	100
288	20240821	143800	116102531	1925	1925	1925	1925	0
289	20240821	143700	116102531	1925	1925	1925	1925	100
290	20240821	143600	115910031	1925	1924	1925	1922	854
291	20240821	143500	114266841	1924	1924	1925	1924	1599
292	20240821	143400	111189265	1924	1924	1924	1924	600
293	20240821	143300	110034865	1924	1920	1924	1920	2002
294	20240821	143200	106185308	1922	1922	1922	1922	0
295	20240821	143100	106185308	1922	1922	1922	1922	0
296	20240821	143000	106185308	1922	1922	1922	1922	0
297	20240821	142900	106185308	1922	1922	1922	1922	803
298	20240821	142800	104641942	1923	1923	1923	1923	0
299	20240821	142700	104641942	1923	1923	1923	1923	0
300	20240821	142600	104641942	1923	1923	1923	1923	1
301	20240821	142500	104640019	1915	1915	1915	1915	0
302	20240821	142400	104640019	1915	1915	1915	1915	0
303	20240821	142300	104640019	1915	1915	1915	1915	0
304	20240821	142200	104640019	1915	1922	1923	1915	692
305	20240821	142100	103314617	1922	1922	1922	1922	900
306	20240821	142000	101584817	1922	1922	1922	1922	0
307	20240821	141900	101584817	1922	1922	1922	1922	0
308	20240821	141800	101584817	1922	1922	1922	1922	0
309	20240821	141700	101584817	1922	1922	1922	1922	0
310	20240821	141600	101584817	1922	1922	1922	1922	0
311	20240821	141500	101584817	1922	1922	1922	1922	1000
312	20240821	141400	99662817	1922	1922	1922	1922	0
313	20240821	141300	99662817	1922	1922	1922	1922	0
314	20240821	141200	99662817	1922	1922	1922	1922	0
315	20240821	141100	99662817	1922	1922	1922	1922	0
316	20240821	141000	99662817	1922	1922	1922	1922	0
317	20240821	140900	99662817	1922	1920	1922	1915	712
318	20240821	140800	98299239	1922	1922	1922	1922	0
319	20240821	140700	98299239	1922	1922	1922	1922	1
320	20240821	140600	98297317	1922	1922	1922	1922	0
321	20240821	140500	98297317	1922	1922	1922	1922	0
322	20240821	140400	98297317	1922	1922	1922	1922	10
323	20240821	140300	98278097	1923	1923	1923	1923	0
324	20240821	140200	98278097	1923	1923	1923	1923	0
325	20240821	140100	98278097	1923	1923	1923	1923	0
326	20240821	140000	98278097	1923	1923	1923	1923	67
327	20240821	135900	98149256	1923	1923	1923	1923	0
328	20240821	135800	98149256	1923	1919	1923	1919	693
329	20240821	135700	96819385	1919	1918	1919	1918	4
330	20240821	135600	96811712	1919	1919	1919	1919	22
331	20240821	135500	96769494	1923	1923	1923	1923	0
332	20240821	135400	96769494	1923	1923	1923	1923	0
333	20240821	135300	96769494	1923	1923	1923	1923	0
334	20240821	135200	96769494	1923	1923	1923	1923	1
335	20240821	135100	96767571	1919	1919	1919	1919	0
336	20240821	135000	96767571	1919	1919	1919	1919	0
337	20240821	134900	96767571	1919	1919	1919	1919	0
338	20240821	134800	96767571	1919	1919	1919	1919	1
339	20240821	134700	96765652	1920	1923	1923	1920	2
340	20240821	134600	96761809	1915	1916	1916	1915	689
341	20240821	134500	95442336	1923	1923	1923	1923	50
342	20240821	134400	95346186	1923	1923	1923	1923	0
343	20240821	134300	95346186	1923	1923	1923	1923	0
344	20240821	134200	95346186	1923	1923	1923	1923	0
345	20240821	134100	95346186	1923	1923	1923	1923	0
346	20240821	134000	95346186	1923	1923	1923	1923	0
347	20240821	133900	95346186	1923	1923	1923	1923	3
348	20240821	133800	95340417	1923	1923	1923	1923	1
349	20240821	133700	95338494	1924	1924	1924	1924	0
350	20240821	133600	95338494	1924	1924	1924	1924	19
351	20240821	133500	95301938	1916	1916	1916	1916	0
352	20240821	133400	95301938	1916	1916	1916	1916	0
353	20240821	133300	95301938	1916	1918	1918	1915	1070
354	20240821	133200	93252303	1917	1917	1917	1917	0
355	20240821	133100	93252303	1917	1917	1917	1917	0
356	20240821	133000	93252303	1917	1925	1925	1917	1995
357	20240821	132900	89423729	1919	1919	1925	1919	24
358	20240821	132800	89377655	1919	1919	1919	1919	0
359	20240821	132700	89377655	1919	1919	1919	1919	0
360	20240821	132600	89377655	1919	1919	1919	1919	0
361	20240821	132500	89377655	1919	1919	1919	1919	0
362	20240821	132400	89377655	1919	1919	1919	1919	0
363	20240821	132300	89377655	1919	1919	1919	1919	0
364	20240821	132200	89377655	1919	1919	1919	1919	3
365	20240821	132100	89371898	1919	1919	1919	1919	0
366	20240821	132000	89371898	1919	1919	1919	1919	300
367	20240821	131900	88796198	1919	1919	1919	1919	0
368	20240821	131800	88796198	1919	1919	1919	1919	689
369	20240821	131700	87474007	1919	1919	1919	1919	0
370	20240821	131600	87474007	1919	1920	1920	1919	689
371	20240821	131500	86151402	1920	1920	1925	1920	15
372	20240821	131400	86122572	1920	1920	1920	1920	0
373	20240821	131300	86122572	1920	1921	1921	1920	857
374	20240821	131200	84477032	1925	1925	1925	1925	0
375	20240821	131100	84477032	1925	1925	1925	1925	0
376	20240821	131000	84477032	1925	1925	1925	1925	0
377	20240821	130900	84477032	1925	1925	1925	1925	1
378	20240821	130800	84475107	1925	1925	1925	1925	0
379	20240821	130700	84475107	1925	1925	1925	1925	0
380	20240821	130600	84475107	1925	1925	1925	1925	3
381	20240821	130500	84469332	1925	1925	1925	1925	0
382	20240821	130400	84469332	1925	1925	1925	1925	0
383	20240821	130300	84469332	1925	1925	1925	1925	0
384	20240821	130200	84469332	1925	1925	1925	1925	0
385	20240821	130100	84469332	1925	1925	1925	1925	0
386	20240821	130000	84469332	1925	1925	1925	1925	0
387	20240821	125900	84469332	1925	1925	1925	1925	0
388	20240821	125800	84469332	1925	1925	1925	1925	1
389	20240821	125700	84467407	1920	1920	1920	1920	52
390	20240821	125600	84367567	1925	1925	1925	1925	100
391	20240821	125500	84175067	1920	1920	1920	1920	0
392	20240821	125400	84175067	1920	1920	1920	1920	0
393	20240821	125300	84175067	1920	1920	1920	1920	0
394	20240821	125200	84175067	1920	1920	1920	1920	0
395	20240821	125100	84175067	1920	1920	1920	1920	0
396	20240821	125000	84175067	1920	1920	1920	1920	29
397	20240821	124900	84119387	1925	1925	1925	1925	0
398	20240821	124800	84119387	1925	1925	1925	1925	0
399	20240821	124700	84119387	1925	1925	1925	1925	14
400	20240821	124600	84092437	1925	1925	1925	1925	3
401	20240821	124500	84086662	1925	1925	1925	1925	0
402	20240821	124400	84086662	1925	1925	1925	1925	0
403	20240821	124300	84086662	1925	1925	1925	1925	5
404	20240821	124200	84077037	1925	1925	1925	1925	0
405	20240821	124100	84077037	1925	1925	1925	1925	0
406	20240821	124000	84077037	1925	1925	1925	1925	35
407	20240821	123900	84009662	1925	1925	1925	1920	16
408	20240821	123800	83978887	1921	1921	1925	1921	4
409	20240821	123700	83971195	1925	1920	1925	1920	956
410	20240821	123600	82130905	1925	1920	1925	1920	6
411	20240821	123500	82119370	1925	1925	1925	1925	0
412	20240821	123400	82119370	1925	1925	1925	1925	0
413	20240821	123300	82119370	1925	1925	1925	1925	1
414	20240821	123200	82117445	1921	1925	1925	1921	9
415	20240821	123100	82100131	1925	1925	1925	1925	1
416	20240821	123000	82098206	1925	1925	1925	1925	1
417	20240821	122900	82096281	1925	1924	1925	1924	2
418	20240821	122800	82092432	1925	1925	1925	1925	0
419	20240821	122700	82092432	1925	1925	1925	1925	0
420	20240821	122600	82092432	1925	1925	1925	1925	0
421	20240821	122500	82092432	1925	1925	1925	1925	0
422	20240821	122400	82092432	1925	1925	1925	1920	7
423	20240821	122300	82078967	1925	1925	1925	1925	1
424	20240821	122200	82077042	1924	1925	1925	1920	9
425	20240821	122100	82059733	1921	1921	1921	1921	3
426	20240821	122000	82053970	1925	1925	1925	1925	0
427	20240821	121900	82053970	1925	1921	1925	1920	1612
428	20240821	121800	78958918	1925	1925	1925	1925	1
429	20240821	121700	78956993	1920	1920	1920	1920	0
430	20240821	121600	78956993	1920	1920	1920	1920	750
431	20240821	121500	77516993	1920	1920	1920	1920	0
432	20240821	121400	77516993	1920	1920	1920	1920	29
433	20240821	121300	77461313	1920	1920	1920	1920	5
434	20240821	121200	77451713	1920	1923	1923	1920	1081
435	20240821	121100	75373181	1923	1923	1923	1923	6
436	20240821	121000	75361643	1923	1923	1923	1923	3
437	20240821	120900	75355874	1923	1923	1923	1923	0
438	20240821	120800	75355874	1923	1923	1923	1923	1
439	20240821	120700	75353951	1920	1920	1920	1920	0
440	20240821	120600	75353951	1920	1920	1920	1920	0
441	20240821	120500	75353951	1920	1920	1920	1920	0
442	20240821	120400	75353951	1920	1920	1920	1920	0
443	20240821	120300	75353951	1920	1920	1920	1920	0
444	20240821	120200	75353951	1920	1920	1920	1920	0
445	20240821	120100	75353951	1920	1920	1920	1920	0
446	20240821	120000	75353951	1920	1920	1920	1920	0
447	20240821	115900	75353951	1920	1920	1920	1920	0
448	20240821	115800	75353951	1920	1920	1920	1920	0
449	20240821	115700	75353951	1920	1920	1920	1920	0
450	20240821	115600	75353951	1920	1920	1920	1920	0
451	20240821	115500	75353951	1920	1920	1920	1920	0
452	20240821	115400	75353951	1920	1920	1920	1920	0
453	20240821	115300	75353951	1920	1920	1920	1920	31
454	20240821	115200	75294431	1923	1923	1923	1923	314
455	20240821	115100	74690609	1923	1923	1923	1923	0
456	20240821	115000	74690609	1923	1923	1923	1923	0
457	20240821	114900	74690609	1923	1923	1923	1923	0
458	20240821	114800	74690609	1923	1923	1923	1923	1
459	20240821	114700	74688686	1922	1922	1922	1922	0
460	20240821	114600	74688686	1922	1922	1922	1922	0
461	20240821	114500	74688686	1922	1922	1922	1922	0
462	20240821	114400	74688686	1922	1922	1922	1922	0
463	20240821	114300	74688686	1922	1922	1922	1922	0
464	20240821	114200	74688686	1922	1922	1922	1922	0
465	20240821	114100	74688686	1922	1922	1922	1922	0
466	20240821	114000	74688686	1922	1922	1922	1922	0
467	20240821	113900	74688686	1922	1922	1922	1922	0
468	20240821	113800	74688686	1922	1922	1922	1922	1
469	20240821	113700	74686764	1914	1914	1914	1914	0
470	20240821	113600	74686764	1914	1914	1914	1914	0
471	20240821	113500	74686764	1914	1914	1914	1914	0
472	20240821	113400	74686764	1914	1914	1914	1914	0
473	20240821	113300	74686764	1914	1914	1914	1914	0
474	20240821	113200	74686764	1914	1914	1914	1914	0
475	20240821	113100	74686764	1914	1914	1914	1914	0
476	20240821	113000	74686764	1914	1914	1914	1914	0
477	20240821	112900	74686764	1914	1914	1914	1914	0
478	20240821	112800	74686764	1914	1914	1914	1914	0
479	20240821	112700	74686764	1914	1914	1914	1914	5
480	20240821	112600	74677194	1923	1923	1923	1923	25
481	20240821	112500	74629119	1923	1923	1923	1923	0
482	20240821	112400	74629119	1923	1923	1923	1923	25
483	20240821	112300	74581044	1923	1923	1923	1923	0
484	20240821	112200	74581044	1923	1923	1923	1923	5
485	20240821	112100	74571429	1920	1920	1920	1920	0
486	20240821	112000	74571429	1920	1920	1920	1920	0
487	20240821	111900	74571429	1920	1920	1920	1920	0
488	20240821	111800	74571429	1920	1920	1920	1920	0
489	20240821	111700	74571429	1920	1920	1920	1920	1
490	20240821	111600	74569509	1925	1925	1925	1925	1
491	20240821	111500	74567584	1910	1910	1910	1910	0
492	20240821	111400	74567584	1910	1917	1917	1910	8531
493	20240821	111300	58255875	1916	1916	1916	1916	0
494	20240821	111200	58255875	1916	1916	1916	1916	0
495	20240821	111100	58255875	1916	1916	1916	1916	0
496	20240821	111000	58255875	1916	1916	1916	1916	0
497	20240821	110900	58255875	1916	1917	1917	1916	890
498	20240821	110800	56550335	1918	1918	1918	1918	0
499	20240821	110700	56550335	1918	1918	1918	1918	0
500	20240821	110600	56550335	1918	1918	1918	1918	413
501	20240821	110500	55758201	1918	1918	1918	1918	0
502	20240821	110400	55758201	1918	1918	1918	1918	0
503	20240821	110300	55758201	1918	1918	1918	1918	500
504	20240821	110200	54799201	1928	1928	1928	1928	0
505	20240821	110100	54799201	1928	1928	1928	1928	0
506	20240821	110000	54799201	1928	1928	1928	1928	0
507	20240821	105900	54799201	1928	1928	1928	1928	0
508	20240821	105800	54799201	1928	1928	1928	1928	0
509	20240821	105700	54799201	1928	1928	1928	1928	1
510	20240821	105600	54797273	1928	1928	1928	1928	0
511	20240821	105500	54797273	1928	1928	1928	1928	0
512	20240821	105400	54797273	1928	1928	1928	1928	2
513	20240821	105300	54793417	1918	1919	1919	1918	1035
514	20240821	105200	52807793	1919	1919	1919	1919	719
515	20240821	105100	51428032	1928	1928	1928	1928	41
516	20240821	105000	51348984	1919	1919	1919	1919	0
517	20240821	104900	51348984	1919	1919	1919	1919	0
518	20240821	104800	51348984	1919	1920	1920	1919	200
519	20240821	104700	50965162	1920	1920	1920	1920	178
520	20240821	104600	50623402	1927	1927	1927	1927	0
521	20240821	104500	50623402	1927	1927	1927	1927	0
522	20240821	104400	50623402	1927	1927	1927	1927	0
523	20240821	104300	50623402	1927	1927	1927	1927	100
524	20240821	104200	50430702	1928	1928	1928	1928	0
525	20240821	104100	50430702	1928	1928	1928	1928	0
526	20240821	104000	50430702	1928	1928	1928	1928	0
527	20240821	103900	50430702	1928	1928	1928	1928	0
528	20240821	103800	50430702	1928	1928	1928	1928	1
529	20240821	103700	50428774	1918	1918	1918	1918	10
530	20240821	103600	50409594	1918	1921	1921	1918	1015
531	20240821	103500	48460934	1921	1921	1921	1921	500
532	20240821	103400	47500434	1921	1921	1921	1921	1
533	20240821	103300	47498513	1918	1918	1918	1918	0
534	20240821	103200	47498513	1918	1918	1918	1918	0
535	20240821	103100	47498513	1918	1918	1918	1918	0
536	20240821	103000	47498513	1918	1918	1918	1918	0
537	20240821	102900	47498513	1918	1918	1918	1918	0
538	20240821	102800	47498513	1918	1918	1918	1918	0
539	20240821	102700	47498513	1918	1918	1918	1918	500
540	20240821	102600	46539513	1918	1918	1918	1918	100
541	20240821	102500	46347713	1921	1921	1921	1921	12
542	20240821	102400	46324661	1920	1920	1920	1920	500
543	20240821	102300	45364661	1920	1920	1920	1920	10
544	20240821	102200	45345461	1918	1918	1918	1918	0
545	20240821	102100	45345461	1918	1919	1919	1918	70
546	20240821	102000	45211157	1921	1921	1921	1921	0
547	20240821	101900	45211157	1921	1921	1921	1921	100
548	20240821	101800	45019057	1920	1921	1921	1920	126
549	20240821	101700	44777136	1921	1921	1921	1921	1
550	20240821	101600	44775215	1921	1921	1921	1921	1
551	20240821	101500	44773294	1921	1921	1921	1921	2
552	20240821	101400	44769452	1920	1920	1920	1920	0
553	20240821	101300	44769452	1920	1920	1920	1920	0
554	20240821	101200	44769452	1920	1921	1921	1920	1361
555	20240821	101100	42156289	1921	1921	1921	1921	0
556	20240821	101000	42156289	1921	1921	1921	1921	0
557	20240821	100900	42156289	1921	1921	1921	1921	0
558	20240821	100800	42156289	1921	1924	1924	1921	1587
559	20240821	100700	39106614	1923	1927	1927	1923	3886
560	20240821	100600	31626879	1930	1930	1930	1930	40
561	20240821	100500	31549679	1931	1931	1931	1931	0
562	20240821	100400	31549679	1931	1931	1931	1931	1
563	20240821	100300	31547748	1928	1928	1928	1928	553
564	20240821	100200	30481564	1930	1930	1930	1930	0
565	20240821	100100	30481564	1930	1930	1930	1930	0
566	20240821	100000	30481564	1930	1930	1930	1930	100
567	20240821	095900	30288564	1929	1930	1930	1929	1053
568	20240821	095800	28257307	1930	1935	1935	1930	1759
569	20240821	095700	24862146	1931	1931	1931	1931	0
570	20240821	095600	24862146	1931	1932	1932	1931	501
571	20240821	095500	23894215	1931	1931	1931	1931	1
572	20240821	095400	23892284	1936	1936	1936	1936	0
573	20240821	095300	23892284	1936	1936	1936	1936	0
574	20240821	095200	23892284	1936	1936	1936	1936	0
575	20240821	095100	23892284	1936	1936	1936	1936	0
576	20240821	095000	23892284	1936	1932	1936	1932	59
577	20240821	094900	23778292	1932	1932	1932	1932	0
578	20240821	094800	23778292	1932	1932	1932	1932	45
579	20240821	094700	23691352	1937	1937	1937	1937	0
580	20240821	094600	23691352	1937	1935	1937	1935	82
581	20240821	094500	23532618	1936	1938	1938	1936	4
582	20240821	094400	23524870	1938	1938	1938	1931	95
583	20240821	094300	23341402	1939	1939	1939	1939	3
584	20240821	094200	23335585	1940	1940	1940	1940	0
585	20240821	094100	23335585	1940	1937	1940	1937	11
586	20240821	094000	23314275	1938	1938	1938	1938	1
587	20240821	093900	23312337	1932	1932	1932	1932	1
588	20240821	093800	23310405	1932	1932	1932	1932	253
589	20240821	093700	22821609	1932	1932	1932	1932	100
590	20240821	093600	22628409	1937	1937	1937	1937	0
591	20240821	093500	22628409	1937	1937	1937	1937	0
592	20240821	093400	22628409	1937	1937	1937	1937	0
593	20240821	093300	22628409	1937	1937	1937	1937	1
594	20240821	093200	22626472	1935	1935	1935	1935	123
595	20240821	093100	22388467	1935	1935	1935	1935	2
596	20240821	093000	22384597	1935	1935	1935	1935	0
597	20240821	092900	22384597	1935	1935	1935	1935	0
598	20240821	092800	22384597	1935	1935	1935	1935	1500
599	20240821	092700	19482097	1937	1937	1937	1937	5
600	20240821	092600	19472412	1938	1938	1938	1938	0
601	20240821	092500	19472412	1938	1938	1938	1938	0
602	20240821	092400	19472412	1938	1938	1938	1938	1
603	20240821	092300	19470474	1938	1938	1938	1938	1
604	20240821	092200	19468536	1938	1937	1938	1937	50
605	20240821	092100	19371652	1936	1936	1936	1930	3311
606	20240821	092000	12979098	1931	1931	1931	1931	0
607	20240821	091900	12979098	1931	1931	1931	1931	0
608	20240821	091800	12979098	1931	1931	1939	1931	1049
609	20240821	091700	10953470	1939	1939	1939	1939	10
610	20240821	091600	10934080	1939	1939	1939	1939	1
611	20240821	091500	10932141	1931	1938	1938	1931	1357
612	20240821	091400	8310466	1933	1933	1933	1933	11
613	20240821	091300	8289203	1938	1938	1938	1938	0
614	20240821	091200	8289203	1938	1938	1938	1938	5
615	20240821	091100	8279513	1940	1940	1940	1940	0
616	20240821	091000	8279513	1940	1940	1940	1940	32
617	20240821	090900	8217433	1940	1940	1940	1940	96
618	20240821	090800	8031193	1941	1941	1941	1941	10
619	20240821	090700	8011783	1943	1932	1943	1930	751
620	20240821	090600	6562283	1947	1947	1947	1947	0
621	20240821	090500	6562283	1947	1943	1948	1943	70
622	20240821	090400	6426097	1930	1930	1930	1930	9
623	20240821	090300	6408727	1930	1930	1930	1930	150
624	20240821	090200	6119227	1929	1929	1929	1929	10
625	20240821	090100	6099937	1924	1937	1937	1924	2612
626	20240821	090000	1049332	1938	1949	1949	1938	539