KissMeData/205100/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	203300	689424678	1897	1897	1897	1897	8000
3	20240812	203200	689424678	1897	1897	1897	1897	0
4	20240812	203100	689424678	1897	1897	1897	1897	0
5	20240812	203000	689424678	1897	1897	1897	1897	0
6	20240812	202900	689424678	1897	1897	1897	1897	0
7	20240812	202800	689424678	1897	1897	1897	1897	0
8	20240812	202700	689424678	1897	1897	1897	1897	0
9	20240812	202600	689424678	1897	1897	1897	1897	0
10	20240812	202500	689424678	1897	1897	1897	1897	0
11	20240812	202400	689424678	1897	1897	1897	1897	0
12	20240812	202300	689424678	1897	1897	1897	1897	0
13	20240812	202200	689424678	1897	1897	1897	1897	0
14	20240812	202100	689424678	1897	1897	1897	1897	0
15	20240812	202000	689424678	1897	1897	1897	1897	0
16	20240812	201900	689424678	1897	1897	1897	1897	0
17	20240812	201800	689424678	1897	1897	1897	1897	0
18	20240812	201700	689424678	1897	1897	1897	1897	0
19	20240812	201600	689424678	1897	1897	1897	1897	0
20	20240812	201500	689424678	1897	1897	1897	1897	0
21	20240812	201400	689424678	1897	1897	1897	1897	0
22	20240812	201300	689424678	1897	1897	1897	1897	0
23	20240812	201200	689424678	1897	1897	1897	1897	0
24	20240812	201100	689424678	1897	1897	1897	1897	0
25	20240812	201000	689424678	1897	1897	1897	1897	0
26	20240812	200900	689424678	1897	1897	1897	1897	0
27	20240812	200800	689424678	1897	1897	1897	1897	0
28	20240812	200700	689424678	1897	1897	1897	1897	0
29	20240812	200600	689424678	1897	1897	1897	1897	0
30	20240812	200500	689424678	1897	1897	1897	1897	0
31	20240812	200400	689424678	1897	1897	1897	1897	0
32	20240812	200300	689424678	1897	1897	1897	1897	8000
33	20240812	200200	689424678	1897	1897	1897	1897	0
34	20240812	200100	689424678	1897	1897	1897	1897	0
35	20240812	200000	689424678	1897	1897	1897	1897	0
36	20240812	195900	689424678	1897	1897	1897	1897	0
37	20240812	195800	689424678	1897	1897	1897	1897	0
38	20240812	195700	689424678	1897	1897	1897	1897	0
39	20240812	195600	689424678	1897	1897	1897	1897	0
40	20240812	195500	689424678	1897	1897	1897	1897	0
41	20240812	195400	689424678	1897	1897	1897	1897	0
42	20240812	195300	689424678	1897	1897	1897	1897	0
43	20240812	195200	689424678	1897	1897	1897	1897	0
44	20240812	195100	689424678	1897	1897	1897	1897	0
45	20240812	195000	689424678	1897	1897	1897	1897	0
46	20240812	194900	689424678	1897	1897	1897	1897	0
47	20240812	194800	689424678	1897	1897	1897	1897	0
48	20240812	194700	689424678	1897	1897	1897	1897	0
49	20240812	194600	689424678	1897	1897	1897	1897	0
50	20240812	194500	689424678	1897	1897	1897	1897	0
51	20240812	194400	689424678	1897	1897	1897	1897	0
52	20240812	194300	689424678	1897	1897	1897	1897	0
53	20240812	194200	689424678	1897	1897	1897	1897	0
54	20240812	194100	689424678	1897	1897	1897	1897	0
55	20240812	194000	689424678	1897	1897	1897	1897	0
56	20240812	193900	689424678	1897	1897	1897	1897	0
57	20240812	193800	689424678	1897	1897	1897	1897	0
58	20240812	193700	689424678	1897	1897	1897	1897	0
59	20240812	193600	689424678	1897	1897	1897	1897	0
60	20240812	193500	689424678	1897	1897	1897	1897	0
61	20240812	193400	689424678	1897	1897	1897	1897	0
62	20240812	193300	689424678	1897	1897	1897	1897	8000
63	20240812	193200	689424678	1897	1897	1897	1897	0
64	20240812	193100	689424678	1897	1897	1897	1897	0
65	20240812	193000	689424678	1897	1897	1897	1897	0
66	20240812	192900	689424678	1897	1897	1897	1897	0
67	20240812	192800	689424678	1897	1897	1897	1897	0
68	20240812	192700	689424678	1897	1897	1897	1897	0
69	20240812	192600	689424678	1897	1897	1897	1897	0
70	20240812	192500	689424678	1897	1897	1897	1897	0
71	20240812	192400	689424678	1897	1897	1897	1897	0
72	20240812	192300	689424678	1897	1897	1897	1897	0
73	20240812	192200	689424678	1897	1897	1897	1897	0
74	20240812	192100	689424678	1897	1897	1897	1897	0
75	20240812	192000	689424678	1897	1897	1897	1897	0
76	20240812	191900	689424678	1897	1897	1897	1897	0
77	20240812	191800	689424678	1897	1897	1897	1897	0
78	20240812	191700	689424678	1897	1897	1897	1897	0
79	20240812	191600	689424678	1897	1897	1897	1897	0
80	20240812	191500	689424678	1897	1897	1897	1897	0
81	20240812	191400	689424678	1897	1897	1897	1897	0
82	20240812	191300	689424678	1897	1897	1897	1897	0
83	20240812	191200	689424678	1897	1897	1897	1897	0
84	20240812	191100	689424678	1897	1897	1897	1897	0
85	20240812	191000	689424678	1897	1897	1897	1897	0
86	20240812	190900	689424678	1897	1897	1897	1897	0
87	20240812	190800	689424678	1897	1897	1897	1897	0
88	20240812	190700	689424678	1897	1897	1897	1897	0
89	20240812	190600	689424678	1897	1897	1897	1897	0
90	20240812	190500	689424678	1897	1897	1897	1897	0
91	20240812	190400	689424678	1897	1897	1897	1897	0
92	20240812	190300	689424678	1897	1897	1897	1897	8000
93	20240812	190200	689424678	1897	1897	1897	1897	0
94	20240812	190100	689424678	1897	1897	1897	1897	0
95	20240812	190000	689424678	1897	1897	1897	1897	0
96	20240812	185900	689424678	1897	1897	1897	1897	0
97	20240812	185800	689424678	1897	1897	1897	1897	0
98	20240812	185700	689424678	1897	1897	1897	1897	0
99	20240812	185600	689424678	1897	1897	1897	1897	0
100	20240812	185500	689424678	1897	1897	1897	1897	0
101	20240812	185400	689424678	1897	1897	1897	1897	0
102	20240812	185300	689424678	1897	1897	1897	1897	0
103	20240812	185200	689424678	1897	1897	1897	1897	0
104	20240812	185100	689424678	1897	1897	1897	1897	0
105	20240812	185000	689424678	1897	1897	1897	1897	0
106	20240812	184900	689424678	1897	1897	1897	1897	0
107	20240812	184800	689424678	1897	1897	1897	1897	0
108	20240812	184700	689424678	1897	1897	1897	1897	0
109	20240812	184600	689424678	1897	1897	1897	1897	0
110	20240812	184500	689424678	1897	1897	1897	1897	0
111	20240812	184400	689424678	1897	1897	1897	1897	0
112	20240812	184300	689424678	1897	1897	1897	1897	0
113	20240812	184200	689424678	1897	1897	1897	1897	0
114	20240812	184100	689424678	1897	1897	1897	1897	0
115	20240812	184000	689424678	1897	1897	1897	1897	0
116	20240812	183900	689424678	1897	1897	1897	1897	0
117	20240812	183800	689424678	1897	1897	1897	1897	0
118	20240812	183700	689424678	1897	1897	1897	1897	0
119	20240812	183600	689424678	1897	1897	1897	1897	0
120	20240812	183500	689424678	1897	1897	1897	1897	0
121	20240812	183400	689424678	1897	1897	1897	1897	0
122	20240812	183300	689424678	1897	1897	1897	1897	8000
123	20240812	183200	689424678	1897	1897	1897	1897	0
124	20240812	183100	689424678	1897	1897	1897	1897	0
125	20240812	183000	689424678	1897	1897	1897	1897	0
126	20240812	182900	689424678	1897	1897	1897	1897	0
127	20240812	182800	689424678	1897	1897	1897	1897	0
128	20240812	182700	689424678	1897	1897	1897	1897	0
129	20240812	182600	689424678	1897	1897	1897	1897	0
130	20240812	182500	689424678	1897	1897	1897	1897	0
131	20240812	182400	689424678	1897	1897	1897	1897	0
132	20240812	182300	689424678	1897	1897	1897	1897	0
133	20240812	182200	689424678	1897	1897	1897	1897	0
134	20240812	182100	689424678	1897	1897	1897	1897	0
135	20240812	182000	689424678	1897	1897	1897	1897	0
136	20240812	181900	689424678	1897	1897	1897	1897	0
137	20240812	181800	689424678	1897	1897	1897	1897	0
138	20240812	181700	689424678	1897	1897	1897	1897	0
139	20240812	181600	689424678	1897	1897	1897	1897	0
140	20240812	181500	689424678	1897	1897	1897	1897	0
141	20240812	181400	689424678	1897	1897	1897	1897	0
142	20240812	181300	689424678	1897	1897	1897	1897	0
143	20240812	181200	689424678	1897	1897	1897	1897	0
144	20240812	181100	689424678	1897	1897	1897	1897	0
145	20240812	181000	689424678	1897	1897	1897	1897	0
146	20240812	180900	689424678	1897	1897	1897	1897	0
147	20240812	180800	689424678	1897	1897	1897	1897	0
148	20240812	180700	689424678	1897	1897	1897	1897	0
149	20240812	180600	689424678	1897	1897	1897	1897	0
150	20240812	180500	689424678	1897	1897	1897	1897	0
151	20240812	180400	689424678	1897	1897	1897	1897	0
152	20240812	180300	689424678	1897	1897	1897	1897	8000
153	20240812	180200	689424678	1897	1897	1897	1897	0
154	20240812	180100	689424678	1897	1897	1897	1897	0
155	20240812	180000	689424678	1897	1897	1897	1897	0
156	20240812	175900	689424678	1897	1897	1897	1897	0
157	20240812	175800	689424678	1897	1897	1897	1897	0
158	20240812	175700	689424678	1897	1897	1897	1897	0
159	20240812	175600	689424678	1897	1897	1897	1897	0
160	20240812	175500	689424678	1897	1897	1897	1897	0
161	20240812	175400	689424678	1897	1897	1897	1897	0
162	20240812	175300	689424678	1897	1897	1897	1897	0
163	20240812	175200	689424678	1897	1897	1897	1897	0
164	20240812	175100	689424678	1897	1897	1897	1897	0
165	20240812	175000	689424678	1897	1897	1897	1897	0
166	20240812	174900	689424678	1897	1897	1897	1897	0
167	20240812	174800	689424678	1897	1897	1897	1897	0
168	20240812	174700	689424678	1897	1897	1897	1897	0
169	20240812	174600	689424678	1897	1897	1897	1897	0
170	20240812	174500	689424678	1897	1897	1897	1897	0
171	20240812	174400	689424678	1897	1897	1897	1897	0
172	20240812	174300	689424678	1897	1897	1897	1897	0
173	20240812	174200	689424678	1897	1897	1897	1897	0
174	20240812	174100	689424678	1897	1897	1897	1897	0
175	20240812	174000	689424678	1897	1897	1897	1897	0
176	20240812	173900	689424678	1897	1897	1897	1897	0
177	20240812	173800	689424678	1897	1897	1897	1897	0
178	20240812	173700	689424678	1897	1897	1897	1897	0
179	20240812	173600	689424678	1897	1897	1897	1897	0
180	20240812	173500	689424678	1897	1897	1897	1897	0
181	20240812	173400	689424678	1897	1897	1897	1897	0
182	20240812	173300	689424678	1897	1897	1897	1897	8000
183	20240812	173200	689424678	1897	1897	1897	1897	0
184	20240812	173100	689424678	1897	1897	1897	1897	0
185	20240812	173000	689424678	1897	1897	1897	1897	0
186	20240812	172900	689424678	1897	1897	1897	1897	0
187	20240812	172800	689424678	1897	1897	1897	1897	0
188	20240812	172700	689424678	1897	1897	1897	1897	0
189	20240812	172600	689424678	1897	1897	1897	1897	0
190	20240812	172500	689424678	1897	1897	1897	1897	0
191	20240812	172400	689424678	1897	1897	1897	1897	0
192	20240812	172300	689424678	1897	1897	1897	1897	0
193	20240812	172200	689424678	1897	1897	1897	1897	0
194	20240812	172100	689424678	1897	1897	1897	1897	0
195	20240812	172000	689424678	1897	1897	1897	1897	0
196	20240812	171900	689424678	1897	1897	1897	1897	0
197	20240812	171800	689424678	1897	1897	1897	1897	0
198	20240812	171700	689424678	1897	1897	1897	1897	0
199	20240812	171600	689424678	1897	1897	1897	1897	0
200	20240812	171500	689424678	1897	1897	1897	1897	0
201	20240812	171400	689424678	1897	1897	1897	1897	0
202	20240812	171300	689424678	1897	1897	1897	1897	0
203	20240812	171200	689424678	1897	1897	1897	1897	0
204	20240812	171100	689424678	1897	1897	1897	1897	0
205	20240812	171000	689424678	1897	1897	1897	1897	0
206	20240812	170900	689424678	1897	1897	1897	1897	0
207	20240812	170800	689424678	1897	1897	1897	1897	0
208	20240812	170700	689424678	1897	1897	1897	1897	0
209	20240812	170600	689424678	1897	1897	1897	1897	0
210	20240812	170500	689424678	1897	1897	1897	1897	0
211	20240812	170400	689424678	1897	1897	1897	1897	0
212	20240812	170300	689424678	1897	1897	1897	1897	8000
213	20240812	170200	689424678	1897	1897	1897	1897	0
214	20240812	170100	689424678	1897	1897	1897	1897	0
215	20240812	170000	689424678	1897	1897	1897	1897	0
216	20240812	165900	689424678	1897	1897	1897	1897	0
217	20240812	165800	689424678	1897	1897	1897	1897	0
218	20240812	165700	689424678	1897	1897	1897	1897	0
219	20240812	165600	689424678	1897	1897	1897	1897	0
220	20240812	165500	689424678	1897	1897	1897	1897	0
221	20240812	165400	689424678	1897	1897	1897	1897	0
222	20240812	165300	689424678	1897	1897	1897	1897	0
223	20240812	165200	689424678	1897	1897	1897	1897	0
224	20240812	165100	689424678	1897	1897	1897	1897	0
225	20240812	165000	689424678	1897	1897	1897	1897	0
226	20240812	164900	689424678	1897	1897	1897	1897	0
227	20240812	164800	689424678	1897	1897	1897	1897	0
228	20240812	164700	689424678	1897	1897	1897	1897	0
229	20240812	164600	689424678	1897	1897	1897	1897	0
230	20240812	164500	689424678	1897	1897	1897	1897	0
231	20240812	164400	689424678	1897	1897	1897	1897	0
232	20240812	164300	689424678	1897	1897	1897	1897	0
233	20240812	164200	689424678	1897	1897	1897	1897	0
234	20240812	164100	689424678	1897	1897	1897	1897	0
235	20240812	164000	689424678	1897	1897	1897	1897	0
236	20240812	163900	689424678	1897	1897	1897	1897	0
237	20240812	163800	689424678	1897	1897	1897	1897	0
238	20240812	163700	689424678	1897	1897	1897	1897	0
239	20240812	163600	689424678	1897	1897	1897	1897	0
240	20240812	163500	689424678	1897	1897	1897	1897	0
241	20240812	163400	689424678	1897	1897	1897	1897	0
242	20240812	163300	689424678	1897	1897	1897	1897	8000
243	20240812	163200	689424678	1897	1897	1897	1897	0
244	20240812	163100	689424678	1897	1897	1897	1897	0
245	20240812	163000	689424678	1897	1897	1897	1897	0
246	20240812	162900	689424678	1897	1897	1897	1897	0
247	20240812	162800	689424678	1897	1897	1897	1897	0
248	20240812	162700	689424678	1897	1897	1897	1897	0
249	20240812	162600	689424678	1897	1897	1897	1897	0
250	20240812	162500	689424678	1897	1897	1897	1897	0
251	20240812	162400	689424678	1897	1897	1897	1897	0
252	20240812	162300	689424678	1897	1897	1897	1897	0
253	20240812	162200	689424678	1897	1897	1897	1897	0
254	20240812	162100	689424678	1897	1897	1897	1897	0
255	20240812	162000	689424678	1897	1897	1897	1897	0
256	20240812	161900	689424678	1897	1897	1897	1897	0
257	20240812	161800	689424678	1897	1897	1897	1897	0
258	20240812	161700	689424678	1897	1897	1897	1897	0
259	20240812	161600	689424678	1897	1897	1897	1897	0
260	20240812	161500	689424678	1897	1897	1897	1897	0
261	20240812	161400	689424678	1897	1897	1897	1897	0
262	20240812	161300	689424678	1897	1897	1897	1897	0
263	20240812	161200	689424678	1897	1897	1897	1897	0
264	20240812	161100	689424678	1897	1897	1897	1897	0
265	20240812	161000	689424678	1897	1897	1897	1897	0
266	20240812	160900	689424678	1897	1897	1897	1897	0
267	20240812	160800	689424678	1897	1897	1897	1897	0
268	20240812	160700	689424678	1897	1897	1897	1897	0
269	20240812	160600	689424678	1897	1897	1897	1897	0
270	20240812	160500	689424678	1897	1897	1897	1897	0
271	20240812	160400	689424678	1897	1897	1897	1897	0
272	20240812	160300	689424678	1897	1897	1897	1897	8000
273	20240812	160200	689424678	1897	1897	1897	1897	0
274	20240812	160100	689424678	1897	1897	1897	1897	0
275	20240812	160000	689424678	1897	1897	1897	1897	0
276	20240812	155900	689424678	1897	1897	1897	1897	0
277	20240812	155800	689424678	1897	1897	1897	1897	0
278	20240812	155700	689424678	1897	1897	1897	1897	0
279	20240812	155600	689424678	1897	1897	1897	1897	0
280	20240812	155500	689424678	1897	1897	1897	1897	0
281	20240812	155400	689424678	1897	1897	1897	1897	0
282	20240812	155300	689424678	1897	1897	1897	1897	0
283	20240812	155200	689424678	1897	1897	1897	1897	0
284	20240812	155100	689424678	1897	1897	1897	1897	0
285	20240812	155000	689424678	1897	1897	1897	1897	0
286	20240812	154900	689424678	1897	1897	1897	1897	0
287	20240812	154800	689424678	1897	1897	1897	1897	0
288	20240812	154700	689424678	1897	1897	1897	1897	0
289	20240812	154600	689424678	1897	1897	1897	1897	0
290	20240812	154500	689424678	1897	1897	1897	1897	0
291	20240812	154400	689424678	1897	1897	1897	1897	0
292	20240812	154300	689424678	1897	1897	1897	1897	0
293	20240812	154200	689424678	1897	1897	1897	1897	0
294	20240812	154100	689424678	1897	1897	1897	1897	0
295	20240812	154000	689424678	1897	1897	1897	1897	0
296	20240812	153900	689424678	1897	1897	1897	1897	0
297	20240812	153800	689424678	1897	1897	1897	1897	0
298	20240812	153700	689424678	1897	1897	1897	1897	0
299	20240812	153600	689424678	1897	1897	1897	1897	0
300	20240812	153500	689424678	1897	1897	1897	1897	0
301	20240812	153400	689424678	1897	1897	1897	1897	0
302	20240812	153300	689424678	1897	1897	1897	1897	8000
303	20240812	153200	689424678	1897	1897	1897	1897	0
304	20240812	153100	689424678	1897	1897	1897	1897	0
305	20240812	153000	689424678	1897	1897	1897	1897	8000
306	20240812	152900	674248678	1904	1904	1904	1904	0
307	20240812	152800	674248678	1904	1904	1904	1904	0
308	20240812	152700	674248678	1904	1904	1904	1904	0
309	20240812	152600	674248678	1904	1904	1904	1904	0
310	20240812	152500	674248678	1904	1904	1904	1904	0
311	20240812	152400	674248678	1904	1904	1904	1904	0
312	20240812	152300	674248678	1904	1904	1904	1904	0
313	20240812	152200	674248678	1904	1904	1904	1904	0
314	20240812	152100	674248678	1904	1904	1904	1904	0
315	20240812	152000	674248678	1904	1904	1904	1904	0
316	20240812	151900	674248678	1904	1904	1904	1904	0
317	20240812	151800	674248678	1904	1904	1904	1904	0
318	20240812	151700	674248678	1904	1904	1904	1904	1
319	20240812	151600	674246774	1900	1900	1900	1900	946
320	20240812	151500	672449374	1904	1904	1904	1904	0
321	20240812	151400	672449374	1904	1904	1904	1904	0
322	20240812	151300	672449374	1904	1904	1904	1904	1
323	20240812	151200	672447470	1900	1902	1902	1900	8937
324	20240812	151100	655463251	1902	1902	1902	1902	42
325	20240812	151000	655383367	1905	1903	1905	1903	1134
326	20240812	150900	653225363	1905	1905	1905	1905	1
327	20240812	150800	653223458	1904	1904	1904	1904	0
328	20240812	150700	653223458	1904	1904	1904	1904	0
329	20240812	150600	653223458	1904	1904	1904	1904	0
330	20240812	150500	653223458	1904	1906	1906	1904	836
331	20240812	150400	651631710	1906	1906	1906	1906	600
332	20240812	150300	650488110	1906	1906	1906	1906	2000
333	20240812	150200	646676110	1906	1906	1906	1906	0
334	20240812	150100	646676110	1906	1906	1906	1905	1074
335	20240812	150000	644629542	1905	1904	1905	1904	1845
336	20240812	145900	641115138	1904	1903	1904	1903	2000
337	20240812	145800	637308138	1904	1904	1904	1904	500
338	20240812	145700	636356138	1904	1904	1904	1904	2000
339	20240812	145600	632548138	1906	1906	1906	1906	2000
340	20240812	145500	628736138	1905	1904	1905	1904	1500
341	20240812	145400	625879138	1904	1904	1904	1904	1
342	20240812	145300	625877234	1902	1902	1902	1902	348
343	20240812	145200	625215338	1902	1902	1902	1902	272
344	20240812	145100	624697994	1902	1902	1902	1902	0
345	20240812	145000	624697994	1902	1902	1902	1902	0
346	20240812	144900	624697994	1902	1902	1902	1902	144
347	20240812	144800	624424106	1901	1901	1901	1901	0
348	20240812	144700	624424106	1901	1901	1901	1901	2
349	20240812	144600	624420304	1902	1902	1902	1902	50
350	20240812	144500	624325204	1901	1901	1901	1901	27
351	20240812	144400	624273877	1901	1901	1901	1901	10
352	20240812	144300	624254867	1902	1901	1902	1901	120
353	20240812	144200	624026642	1901	1901	1901	1901	26
354	20240812	144100	623977216	1901	1901	1901	1901	16
355	20240812	144000	623946800	1902	1902	1902	1900	1036
356	20240812	143900	621978396	1901	1901	1901	1901	0
357	20240812	143800	621978396	1901	1901	1901	1901	203
358	20240812	143700	621592493	1900	1901	1901	1900	5000
359	20240812	143600	612091589	1902	1902	1902	1902	0
360	20240812	143500	612091589	1902	1902	1902	1902	100
361	20240812	143400	611901389	1902	1900	1902	1900	852
362	20240812	143300	610282485	1900	1900	1900	1900	0
363	20240812	143200	610282485	1900	1900	1900	1900	554
364	20240812	143100	609229885	1900	1900	1900	1900	0
365	20240812	143000	609229885	1900	1902	1902	1900	1100
366	20240812	142900	607139403	1901	1902	1902	1901	678
367	20240812	142800	605850524	1902	1902	1902	1902	0
368	20240812	142700	605850524	1902	1902	1902	1902	0
369	20240812	142600	605850524	1902	1902	1902	1902	2
370	20240812	142500	605846720	1901	1901	1901	1901	0
371	20240812	142400	605846720	1901	1901	1901	1901	850
372	20240812	142300	604230870	1901	1901	1901	1901	0
373	20240812	142200	604230870	1901	1901	1901	1901	1
374	20240812	142100	604228969	1900	1900	1900	1900	500
375	20240812	142000	603278969	1900	1900	1900	1900	200
376	20240812	141900	602898969	1901	1901	1901	1901	2
377	20240812	141800	602895167	1901	1901	1901	1901	100
378	20240812	141700	602705067	1901	1901	1901	1901	0
379	20240812	141600	602705067	1901	1901	1901	1901	1
380	20240812	141500	602703166	1900	1901	1901	1900	2
381	20240812	141400	602699365	1901	1901	1901	1901	1
382	20240812	141300	602697464	1901	1901	1901	1901	1000
383	20240812	141200	600796464	1901	1901	1901	1901	51
384	20240812	141100	600699513	1901	1901	1901	1901	0
385	20240812	141000	600699513	1901	1901	1901	1901	1
386	20240812	140900	600697612	1898	1898	1898	1898	1
387	20240812	140800	600695714	1904	1904	1904	1904	0
388	20240812	140700	600695714	1904	1904	1904	1904	0
389	20240812	140600	600695714	1904	1904	1904	1904	150
390	20240812	140500	600410114	1904	1904	1904	1904	400
391	20240812	140400	599648514	1904	1904	1904	1904	0
392	20240812	140300	599648514	1904	1904	1904	1904	0
393	20240812	140200	599648514	1904	1904	1904	1904	0
394	20240812	140100	599648514	1904	1903	1904	1903	201
395	20240812	140000	599265820	1900	1900	1900	1900	445
396	20240812	135900	598420320	1900	1900	1900	1900	46
397	20240812	135800	598332920	1899	1899	1899	1899	0
398	20240812	135700	598332920	1899	1899	1899	1899	0
399	20240812	135600	598332920	1899	1899	1899	1899	0
400	20240812	135500	598332920	1899	1900	1900	1899	20
401	20240812	135400	598294930	1899	1899	1899	1899	110
402	20240812	135300	598086040	1897	1897	1897	1897	0
403	20240812	135200	598086040	1897	1897	1897	1897	1490
404	20240812	135100	595259510	1899	1899	1899	1899	0
405	20240812	135000	595259510	1899	1899	1899	1899	0
406	20240812	134900	595259510	1899	1899	1899	1899	0
407	20240812	134800	595259510	1899	1899	1899	1899	0
408	20240812	134700	595259510	1899	1899	1899	1899	0
409	20240812	134600	595259510	1899	1899	1899	1899	0
410	20240812	134500	595259510	1899	1895	1899	1895	473
411	20240812	134400	594363171	1896	1896	1896	1896	48
412	20240812	134300	594272163	1898	1898	1898	1898	180
413	20240812	134200	593930523	1898	1898	1898	1898	0
414	20240812	134100	593930523	1898	1898	1898	1898	20
415	20240812	134000	593892563	1898	1898	1898	1898	0
416	20240812	133900	593892563	1898	1898	1898	1898	0
417	20240812	133800	593892563	1898	1898	1898	1898	0
418	20240812	133700	593892563	1898	1898	1898	1898	0
419	20240812	133600	593892563	1898	1898	1898	1898	57
420	20240812	133500	593784377	1898	1898	1898	1898	5
421	20240812	133400	593774887	1898	1897	1898	1897	164
422	20240812	133300	593463629	1897	1897	1897	1897	0
423	20240812	133200	593463629	1897	1897	1897	1897	0
424	20240812	133100	593463629	1897	1897	1897	1897	0
425	20240812	133000	593463629	1897	1897	1897	1897	0
426	20240812	132900	593463629	1897	1897	1897	1897	0
427	20240812	132800	593463629	1897	1897	1897	1897	10
428	20240812	132700	593444659	1897	1897	1897	1897	100
429	20240812	132600	593254959	1897	1897	1897	1897	0
430	20240812	132500	593254959	1897	1897	1897	1897	100
431	20240812	132400	593065259	1897	1897	1897	1897	0
432	20240812	132300	593065259	1897	1897	1897	1897	0
433	20240812	132200	593065259	1897	1897	1897	1897	0
434	20240812	132100	593065259	1897	1897	1897	1897	0
435	20240812	132000	593065259	1897	1897	1897	1897	0
436	20240812	131900	593065259	1897	1897	1897	1897	201
437	20240812	131800	592683962	1897	1897	1897	1897	61
438	20240812	131700	592568245	1897	1897	1897	1897	36
439	20240812	131600	592499953	1897	1897	1897	1897	3
440	20240812	131500	592494262	1896	1896	1896	1896	0
441	20240812	131400	592494262	1896	1896	1896	1896	581
442	20240812	131300	591392686	1896	1896	1896	1896	0
443	20240812	131200	591392686	1896	1896	1896	1896	0
444	20240812	131100	591392686	1896	1896	1896	1896	1288
445	20240812	131000	588950638	1896	1896	1896	1896	50
446	20240812	130900	588855838	1896	1896	1896	1896	2
447	20240812	130800	588852046	1894	1894	1894	1894	35
448	20240812	130700	588785756	1893	1893	1893	1893	0
449	20240812	130600	588785756	1893	1893	1893	1893	40
450	20240812	130500	588710036	1893	1894	1894	1893	1469
451	20240812	130400	585928746	1895	1895	1895	1895	134
452	20240812	130300	585674816	1895	1897	1897	1894	17181
453	20240812	130200	553111998	1897	1897	1897	1897	0
454	20240812	130100	553111998	1897	1897	1897	1897	0
455	20240812	130000	553111998	1897	1897	1897	1897	0
456	20240812	125900	553111998	1897	1897	1897	1897	0
457	20240812	125800	553111998	1897	1897	1897	1897	0
458	20240812	125700	553111998	1897	1897	1897	1897	125
459	20240812	125600	552874873	1896	1896	1896	1896	0
460	20240812	125500	552874873	1896	1896	1896	1896	0
461	20240812	125400	552874873	1896	1896	1896	1896	0
462	20240812	125300	552874873	1896	1897	1897	1896	668
463	20240812	125200	551608245	1896	1896	1896	1896	20
464	20240812	125100	551570325	1896	1896	1896	1896	1
465	20240812	125000	551568429	1895	1896	1896	1895	1200
466	20240812	124900	549294229	1899	1899	1899	1899	1
467	20240812	124800	549292330	1895	1895	1895	1895	0
468	20240812	124700	549292330	1895	1895	1895	1895	123
469	20240812	124600	549059245	1895	1895	1895	1895	0
470	20240812	124500	549059245	1895	1895	1895	1895	10
471	20240812	124400	549040295	1897	1897	1897	1897	305
472	20240812	124300	548461710	1895	1897	1897	1895	1561
473	20240812	124200	545500571	1897	1897	1897	1897	421
474	20240812	124100	544701934	1898	1898	1898	1898	0
475	20240812	124000	544701934	1898	1898	1898	1898	1697
476	20240812	123900	541481028	1897	1897	1897	1897	0
477	20240812	123800	541481028	1897	1897	1897	1897	0
478	20240812	123700	541481028	1897	1897	1897	1897	0
479	20240812	123600	541481028	1897	1897	1897	1897	0
480	20240812	123500	541481028	1897	1897	1897	1897	0
481	20240812	123400	541481028	1897	1897	1897	1897	0
482	20240812	123300	541481028	1897	1897	1897	1897	1750
483	20240812	123200	538161278	1897	1897	1897	1897	38
484	20240812	123100	538089192	1896	1897	1897	1896	543
485	20240812	123000	537059125	1899	1899	1899	1899	0
486	20240812	122900	537059125	1899	1899	1899	1899	1602
487	20240812	122800	534016927	1897	1897	1897	1897	0
488	20240812	122700	534016927	1897	1897	1897	1897	13
489	20240812	122600	533992266	1897	1897	1897	1897	0
490	20240812	122500	533992266	1897	1897	1897	1897	0
491	20240812	122400	533992266	1897	1899	1899	1897	1757
492	20240812	122300	530659175	1899	1899	1899	1899	7
493	20240812	122200	530645882	1898	1898	1898	1898	20
494	20240812	122100	530607922	1897	1897	1897	1897	1
495	20240812	122000	530606025	1896	1896	1896	1896	40
496	20240812	121900	530530185	1895	1895	1895	1895	0
497	20240812	121800	530530185	1895	1895	1895	1895	14
498	20240812	121700	530503655	1892	1892	1892	1892	0
499	20240812	121600	530503655	1892	1892	1892	1892	0
500	20240812	121500	530503655	1892	1892	1892	1892	0
501	20240812	121400	530503655	1892	1892	1892	1892	0
502	20240812	121300	530503655	1892	1892	1892	1892	0
503	20240812	121200	530503655	1892	1892	1892	1892	0
504	20240812	121100	530503655	1892	1892	1892	1892	0
505	20240812	121000	530503655	1892	1892	1892	1892	0
506	20240812	120900	530503655	1892	1892	1892	1892	5
507	20240812	120800	530494195	1892	1892	1892	1892	1900
508	20240812	120700	526899395	1892	1892	1894	1892	2595
509	20240812	120600	521987853	1892	1891	1892	1891	3773
510	20240812	120500	514851337	1891	1892	1892	1891	4359
511	20240812	120400	506607252	1893	1893	1893	1893	1053
512	20240812	120300	504613923	1893	1893	1893	1892	519
513	20240812	120200	503631528	1894	1894	1894	1894	1099
514	20240812	120100	501550022	1895	1895	1895	1895	100
515	20240812	120000	501360522	1900	1900	1900	1900	0
516	20240812	115900	501360522	1900	1900	1900	1900	0
517	20240812	115800	501360522	1900	1895	1900	1895	2001
518	20240812	115700	497568622	1903	1900	1903	1895	16
519	20240812	115600	497538224	1900	1895	1900	1895	3
520	20240812	115500	497532534	1896	1896	1896	1896	148
521	20240812	115400	497251926	1896	1896	1896	1896	2020
522	20240812	115300	493422006	1900	1896	1900	1896	2021
523	20240812	115200	489586165	1900	1900	1900	1900	0
524	20240812	115100	489586165	1900	1900	1900	1900	0
525	20240812	115000	489586165	1900	1900	1900	1900	0
526	20240812	114900	489586165	1900	1900	1900	1900	0
527	20240812	114800	489586165	1900	1900	1900	1900	0
528	20240812	114700	489586165	1900	1900	1900	1900	0
529	20240812	114600	489586165	1900	1900	1900	1900	0
530	20240812	114500	489586165	1900	1900	1900	1900	0
531	20240812	114400	489586165	1900	1900	1900	1900	51
532	20240812	114300	489489265	1903	1903	1903	1903	0
533	20240812	114200	489489265	1903	1903	1903	1903	0
534	20240812	114100	489489265	1903	1903	1903	1903	0
535	20240812	114000	489489265	1903	1903	1903	1903	1
536	20240812	113900	489487362	1904	1898	1904	1898	4723
537	20240812	113800	480509005	1892	1892	1892	1892	0
538	20240812	113700	480509005	1892	1892	1892	1892	0
539	20240812	113600	480509005	1892	1892	1892	1892	0
540	20240812	113500	480509005	1892	1892	1892	1892	1500
541	20240812	113400	477671005	1893	1892	1893	1892	6898
542	20240812	113300	464614041	1890	1890	1890	1890	0
543	20240812	113200	464614041	1890	1890	1890	1890	0
544	20240812	113100	464614041	1890	1890	1890	1890	1058
545	20240812	113000	462614421	1890	1892	1892	1890	2992
546	20240812	112900	456957876	1892	1892	1892	1892	2500
547	20240812	112800	452227876	1892	1892	1892	1892	5344
548	20240812	112700	442117028	1892	1892	1892	1892	646
549	20240812	112600	440894796	1892	1892	1892	1892	0
550	20240812	112500	440894796	1892	1892	1892	1892	2384
551	20240812	112400	436384268	1892	1893	1893	1892	219
552	20240812	112300	435969704	1893	1893	1893	1893	1020
553	20240812	112200	434038844	1893	1893	1893	1893	438
554	20240812	112100	433209710	1893	1894	1894	1893	562
555	20240812	112000	432145763	1895	1895	1895	1895	59
556	20240812	111900	432033958	1895	1895	1895	1895	0
557	20240812	111800	432033958	1895	1895	1895	1895	284
558	20240812	111700	431495778	1895	1895	1895	1895	71
559	20240812	111600	431361233	1895	1895	1895	1895	0
560	20240812	111500	431361233	1895	1895	1895	1895	0
561	20240812	111400	431361233	1895	1895	1895	1895	0
562	20240812	111300	431361233	1895	1897	1897	1895	500
563	20240812	111200	430413633	1897	1897	1897	1897	0
564	20240812	111100	430413633	1897	1897	1897	1897	400
565	20240812	111000	429654833	1897	1897	1897	1897	0
566	20240812	110900	429654833	1897	1897	1897	1897	0
567	20240812	110800	429654833	1897	1897	1897	1897	0
568	20240812	110700	429654833	1897	1897	1897	1897	221
569	20240812	110600	429235596	1897	1897	1897	1897	0
570	20240812	110500	429235596	1897	1897	1897	1897	1072
571	20240812	110400	427202012	1897	1898	1898	1897	991
572	20240812	110300	425321117	1900	1899	1900	1898	126
573	20240812	110200	425081914	1898	1898	1898	1898	0
574	20240812	110100	425081914	1898	1898	1898	1898	0
575	20240812	110000	425081914	1898	1899	1899	1898	457
576	20240812	105900	424214478	1900	1900	1900	1900	0
577	20240812	105800	424214478	1900	1900	1900	1900	128
578	20240812	105700	423971278	1900	1900	1900	1900	0
579	20240812	105600	423971278	1900	1900	1900	1900	0
580	20240812	105500	423971278	1900	1900	1900	1900	0
581	20240812	105400	423971278	1900	1900	1900	1900	5000
582	20240812	105300	414471278	1899	1899	1899	1899	812
583	20240812	105200	412929290	1899	1899	1899	1899	0
584	20240812	105100	412929290	1899	1899	1899	1899	0
585	20240812	105000	412929290	1899	1899	1899	1899	0
586	20240812	104900	412929290	1899	1899	1899	1899	50
587	20240812	104800	412834340	1899	1899	1899	1899	0
588	20240812	104700	412834340	1899	1899	1899	1899	5002
589	20240812	104600	403335542	1899	1899	1899	1899	100
590	20240812	104500	403145642	1899	1892	1899	1892	3012
591	20240812	104400	397446887	1892	1892	1892	1889	6645
592	20240812	104300	384887490	1892	1892	1892	1892	1854
593	20240812	104200	381379722	1892	1894	1896	1892	4943
594	20240812	104100	372021936	1894	1896	1896	1894	13
595	20240812	104000	371997294	1896	1896	1896	1896	500
596	20240812	103900	371049294	1896	1896	1896	1896	6921
597	20240812	103800	357927078	1896	1896	1896	1896	1933
598	20240812	103700	354262110	1896	1896	1896	1896	3057
599	20240812	103600	348466038	1896	1898	1898	1893	23479
600	20240812	103500	303943193	1900	1900	1900	1900	1
601	20240812	103400	303941293	1898	1901	1901	1898	15054
602	20240812	103300	275339314	1902	1902	1902	1902	1207
603	20240812	103200	273043600	1902	1902	1902	1902	4200
604	20240812	103100	265055200	1902	1902	1902	1902	2000
605	20240812	103000	261251200	1902	1902	1902	1902	1
606	20240812	102900	261249298	1903	1903	1903	1903	0
607	20240812	102800	261249298	1903	1902	1903	1902	2565
608	20240812	102700	256370603	1903	1903	1903	1903	697
609	20240812	102600	255044212	1903	1903	1903	1903	1268
610	20240812	102500	252631208	1910	1910	1910	1910	0
611	20240812	102400	252631208	1910	1910	1910	1910	4500
612	20240812	102300	244036208	1910	1910	1910	1910	0
613	20240812	102200	244036208	1910	1903	1910	1903	5000
614	20240812	102100	234490587	1903	1903	1903	1903	765
615	20240812	102000	233034792	1903	1904	1904	1902	4883
616	20240812	101900	223743344	1905	1905	1905	1905	1000
617	20240812	101800	221838344	1910	1910	1910	1910	0
618	20240812	101700	221838344	1910	1910	1910	1910	0
619	20240812	101600	221838344	1910	1910	1910	1910	0
620	20240812	101500	221838344	1910	1910	1910	1910	1420
621	20240812	101400	219126144	1910	1910	1910	1910	60
622	20240812	101300	219011544	1910	1908	1911	1908	1437
623	20240812	101200	216269675	1908	1906	1908	1903	1717
624	20240812	101100	212998639	1906	1905	1906	1904	448
625	20240812	101000	212145293	1905	1905	1905	1905	150
626	20240812	100900	211859543	1908	1908	1908	1908	0
627	20240812	100800	211859543	1908	1908	1908	1908	22
628	20240812	100700	211817567	1908	1908	1908	1908	10
629	20240812	100600	211798487	1907	1906	1908	1906	1729
630	20240812	100500	208500749	1907	1907	1907	1904	512
631	20240812	100400	207525865	1904	1904	1904	1904	500
632	20240812	100300	206573865	1908	1908	1908	1908	0
633	20240812	100200	206573865	1908	1908	1908	1908	7
634	20240812	100100	206560509	1903	1903	1903	1902	4016
635	20240812	100000	198918081	1903	1907	1907	1903	15472
636	20240812	095900	169452761	1907	1907	1908	1907	398
637	20240812	095800	168693774	1911	1908	1911	1908	93
638	20240812	095700	168516117	1907	1909	1909	1907	9127
639	20240812	095600	151101926	1909	1910	1910	1909	191
640	20240812	095500	150737188	1910	1910	1910	1910	504
641	20240812	095400	149774548	1910	1912	1912	1910	5438
642	20240812	095300	139381765	1913	1913	1913	1913	150
643	20240812	095200	139094815	1913	1913	1913	1913	0
644	20240812	095100	139094815	1913	1913	1913	1913	60
645	20240812	095000	138980035	1917	1917	1917	1917	100
646	20240812	094900	138788335	1917	1917	1917	1917	453
647	20240812	094800	137919934	1917	1917	1917	1917	1
648	20240812	094700	137918017	1917	1917	1917	1917	0
649	20240812	094600	137918017	1917	1917	1917	1917	0
650	20240812	094500	137918017	1917	1910	1917	1910	1001
651	20240812	094400	136006100	1910	1911	1911	1910	3500
652	20240812	094300	129320502	1911	1911	1911	1911	2836
653	20240812	094200	123900906	1911	1911	1911	1911	0
654	20240812	094100	123900906	1911	1911	1911	1910	2044
655	20240812	094000	119996666	1911	1916	1916	1911	144
656	20240812	093900	119720837	1916	1916	1916	1916	298
657	20240812	093800	119149869	1916	1916	1916	1916	1
658	20240812	093700	119147953	1916	1916	1916	1916	1
659	20240812	093600	119146037	1909	1910	1910	1909	400
660	20240812	093500	118382323	1917	1917	1917	1917	0
661	20240812	093400	118382323	1917	1917	1917	1917	0
662	20240812	093300	118382323	1917	1917	1917	1917	1
663	20240812	093200	118380406	1917	1917	1917	1917	0
664	20240812	093100	118380406	1917	1917	1917	1917	2022
665	20240812	093000	114504232	1917	1917	1917	1917	1
666	20240812	092900	114502315	1918	1918	1918	1918	0
667	20240812	092800	114502315	1918	1918	1918	1918	4
668	20240812	092700	114494643	1918	1918	1918	1918	1
669	20240812	092600	114492725	1910	1913	1918	1908	10001
670	20240812	092500	95394725	1918	1912	1918	1910	4529
671	20240812	092400	86740245	1912	1914	1914	1912	1000
672	20240812	092300	84828043	1911	1911	1911	1911	0
673	20240812	092200	84828043	1911	1918	1918	1911	971
674	20240812	092100	82968248	1911	1910	1918	1910	1098
675	20240812	092000	80869905	1919	1911	1919	1910	5403
676	20240812	091900	70549771	1920	1920	1920	1920	0
677	20240812	091800	70549771	1920	1920	1920	1920	60
678	20240812	091700	70434571	1920	1920	1920	1920	21
679	20240812	091600	70394251	1921	1923	1923	1911	308
680	20240812	091500	69805549	1923	1922	1924	1922	42
681	20240812	091400	69724800	1921	1910	1921	1910	6244
682	20240812	091300	57737611	1919	1918	1919	1918	2932
683	20240812	091200	52114032	1918	1918	1918	1918	0
684	20240812	091100	52114032	1918	1911	1918	1904	5952
685	20240812	091000	40718291	1910	1904	1910	1904	1178
686	20240812	090900	38468371	1910	1909	1910	1909	1897
687	20240812	090800	34845309	1909	1904	1909	1904	3281
688	20240812	090700	28584420	1904	1904	1904	1902	4005
689	20240812	090600	20966637	1909	1909	1909	1900	4392
690	20240812	090500	12619406	1900	1900	1900	1900	0
691	20240812	090400	12619406	1900	1900	1900	1900	0
692	20240812	090300	12619406	1900	1908	1909	1900	724
693	20240812	090200	11242656	1900	1900	1900	1900	0
694	20240812	090100	11242656	1900	1900	1900	1900	393
695	20240812	090000	10495956	1900	1900	1900	1899	5525