KissMeData/205100/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	203300	564732773	1901	1901	1901	1901	13266
3	20240816	203200	564732773	1901	1901	1901	1901	0
4	20240816	203100	564732773	1901	1901	1901	1901	0
5	20240816	203000	564732773	1901	1901	1901	1901	0
6	20240816	202900	564732773	1901	1901	1901	1901	0
7	20240816	202800	564732773	1901	1901	1901	1901	0
8	20240816	202700	564732773	1901	1901	1901	1901	0
9	20240816	202600	564732773	1901	1901	1901	1901	0
10	20240816	202500	564732773	1901	1901	1901	1901	0
11	20240816	202400	564732773	1901	1901	1901	1901	0
12	20240816	202300	564732773	1901	1901	1901	1901	0
13	20240816	202200	564732773	1901	1901	1901	1901	0
14	20240816	202100	564732773	1901	1901	1901	1901	0
15	20240816	202000	564732773	1901	1901	1901	1901	0
16	20240816	201900	564732773	1901	1901	1901	1901	0
17	20240816	201800	564732773	1901	1901	1901	1901	0
18	20240816	201700	564732773	1901	1901	1901	1901	0
19	20240816	201600	564732773	1901	1901	1901	1901	0
20	20240816	201500	564732773	1901	1901	1901	1901	0
21	20240816	201400	564732773	1901	1901	1901	1901	0
22	20240816	201300	564732773	1901	1901	1901	1901	0
23	20240816	201200	564732773	1901	1901	1901	1901	0
24	20240816	201100	564732773	1901	1901	1901	1901	0
25	20240816	201000	564732773	1901	1901	1901	1901	0
26	20240816	200900	564732773	1901	1901	1901	1901	0
27	20240816	200800	564732773	1901	1901	1901	1901	0
28	20240816	200700	564732773	1901	1901	1901	1901	0
29	20240816	200600	564732773	1901	1901	1901	1901	0
30	20240816	200500	564732773	1901	1901	1901	1901	0
31	20240816	200400	564732773	1901	1901	1901	1901	0
32	20240816	200300	564732773	1901	1901	1901	1901	13266
33	20240816	200200	564732773	1901	1901	1901	1901	0
34	20240816	200100	564732773	1901	1901	1901	1901	0
35	20240816	200000	564732773	1901	1901	1901	1901	0
36	20240816	195900	564732773	1901	1901	1901	1901	0
37	20240816	195800	564732773	1901	1901	1901	1901	0
38	20240816	195700	564732773	1901	1901	1901	1901	0
39	20240816	195600	564732773	1901	1901	1901	1901	0
40	20240816	195500	564732773	1901	1901	1901	1901	0
41	20240816	195400	564732773	1901	1901	1901	1901	0
42	20240816	195300	564732773	1901	1901	1901	1901	0
43	20240816	195200	564732773	1901	1901	1901	1901	0
44	20240816	195100	564732773	1901	1901	1901	1901	0
45	20240816	195000	564732773	1901	1901	1901	1901	0
46	20240816	194900	564732773	1901	1901	1901	1901	0
47	20240816	194800	564732773	1901	1901	1901	1901	0
48	20240816	194700	564732773	1901	1901	1901	1901	0
49	20240816	194600	564732773	1901	1901	1901	1901	0
50	20240816	194500	564732773	1901	1901	1901	1901	0
51	20240816	194400	564732773	1901	1901	1901	1901	0
52	20240816	194300	564732773	1901	1901	1901	1901	0
53	20240816	194200	564732773	1901	1901	1901	1901	0
54	20240816	194100	564732773	1901	1901	1901	1901	0
55	20240816	194000	564732773	1901	1901	1901	1901	0
56	20240816	193900	564732773	1901	1901	1901	1901	0
57	20240816	193800	564732773	1901	1901	1901	1901	0
58	20240816	193700	564732773	1901	1901	1901	1901	0
59	20240816	193600	564732773	1901	1901	1901	1901	0
60	20240816	193500	564732773	1901	1901	1901	1901	0
61	20240816	193400	564732773	1901	1901	1901	1901	0
62	20240816	193300	564732773	1901	1901	1901	1901	13266
63	20240816	193200	564732773	1901	1901	1901	1901	0
64	20240816	193100	564732773	1901	1901	1901	1901	0
65	20240816	193000	564732773	1901	1901	1901	1901	0
66	20240816	192900	564732773	1901	1901	1901	1901	0
67	20240816	192800	564732773	1901	1901	1901	1901	0
68	20240816	192700	564732773	1901	1901	1901	1901	0
69	20240816	192600	564732773	1901	1901	1901	1901	0
70	20240816	192500	564732773	1901	1901	1901	1901	0
71	20240816	192400	564732773	1901	1901	1901	1901	0
72	20240816	192300	564732773	1901	1901	1901	1901	0
73	20240816	192200	564732773	1901	1901	1901	1901	0
74	20240816	192100	564732773	1901	1901	1901	1901	0
75	20240816	192000	564732773	1901	1901	1901	1901	0
76	20240816	191900	564732773	1901	1901	1901	1901	0
77	20240816	191800	564732773	1901	1901	1901	1901	0
78	20240816	191700	564732773	1901	1901	1901	1901	0
79	20240816	191600	564732773	1901	1901	1901	1901	0
80	20240816	191500	564732773	1901	1901	1901	1901	0
81	20240816	191400	564732773	1901	1901	1901	1901	0
82	20240816	191300	564732773	1901	1901	1901	1901	0
83	20240816	191200	564732773	1901	1901	1901	1901	0
84	20240816	191100	564732773	1901	1901	1901	1901	0
85	20240816	191000	564732773	1901	1901	1901	1901	0
86	20240816	190900	564732773	1901	1901	1901	1901	0
87	20240816	190800	564732773	1901	1901	1901	1901	0
88	20240816	190700	564732773	1901	1901	1901	1901	0
89	20240816	190600	564732773	1901	1901	1901	1901	0
90	20240816	190500	564732773	1901	1901	1901	1901	0
91	20240816	190400	564732773	1901	1901	1901	1901	0
92	20240816	190300	564732773	1901	1901	1901	1901	13266
93	20240816	190200	564732773	1901	1901	1901	1901	0
94	20240816	190100	564732773	1901	1901	1901	1901	0
95	20240816	190000	564732773	1901	1901	1901	1901	0
96	20240816	185900	564732773	1901	1901	1901	1901	0
97	20240816	185800	564732773	1901	1901	1901	1901	0
98	20240816	185700	564732773	1901	1901	1901	1901	0
99	20240816	185600	564732773	1901	1901	1901	1901	0
100	20240816	185500	564732773	1901	1901	1901	1901	0
101	20240816	185400	564732773	1901	1901	1901	1901	0
102	20240816	185300	564732773	1901	1901	1901	1901	0
103	20240816	185200	564732773	1901	1901	1901	1901	0
104	20240816	185100	564732773	1901	1901	1901	1901	0
105	20240816	185000	564732773	1901	1901	1901	1901	0
106	20240816	184900	564732773	1901	1901	1901	1901	0
107	20240816	184800	564732773	1901	1901	1901	1901	0
108	20240816	184700	564732773	1901	1901	1901	1901	0
109	20240816	184600	564732773	1901	1901	1901	1901	0
110	20240816	184500	564732773	1901	1901	1901	1901	0
111	20240816	184400	564732773	1901	1901	1901	1901	0
112	20240816	184300	564732773	1901	1901	1901	1901	0
113	20240816	184200	564732773	1901	1901	1901	1901	0
114	20240816	184100	564732773	1901	1901	1901	1901	0
115	20240816	184000	564732773	1901	1901	1901	1901	0
116	20240816	183900	564732773	1901	1901	1901	1901	0
117	20240816	183800	564732773	1901	1901	1901	1901	0
118	20240816	183700	564732773	1901	1901	1901	1901	0
119	20240816	183600	564732773	1901	1901	1901	1901	0
120	20240816	183500	564732773	1901	1901	1901	1901	0
121	20240816	183400	564732773	1901	1901	1901	1901	0
122	20240816	183300	564732773	1901	1901	1901	1901	13266
123	20240816	183200	564732773	1901	1901	1901	1901	0
124	20240816	183100	564732773	1901	1901	1901	1901	0
125	20240816	183000	564732773	1901	1901	1901	1901	0
126	20240816	182900	564732773	1901	1901	1901	1901	0
127	20240816	182800	564732773	1901	1901	1901	1901	0
128	20240816	182700	564732773	1901	1901	1901	1901	0
129	20240816	182600	564732773	1901	1901	1901	1901	0
130	20240816	182500	564732773	1901	1901	1901	1901	0
131	20240816	182400	564732773	1901	1901	1901	1901	0
132	20240816	182300	564732773	1901	1901	1901	1901	0
133	20240816	182200	564732773	1901	1901	1901	1901	0
134	20240816	182100	564732773	1901	1901	1901	1901	0
135	20240816	182000	564732773	1901	1901	1901	1901	0
136	20240816	181900	564732773	1901	1901	1901	1901	0
137	20240816	181800	564732773	1901	1901	1901	1901	0
138	20240816	181700	564732773	1901	1901	1901	1901	0
139	20240816	181600	564732773	1901	1901	1901	1901	0
140	20240816	181500	564732773	1901	1901	1901	1901	0
141	20240816	181400	564732773	1901	1901	1901	1901	0
142	20240816	181300	564732773	1901	1901	1901	1901	0
143	20240816	181200	564732773	1901	1901	1901	1901	0
144	20240816	181100	564732773	1901	1901	1901	1901	0
145	20240816	181000	564732773	1901	1901	1901	1901	0
146	20240816	180900	564732773	1901	1901	1901	1901	0
147	20240816	180800	564732773	1901	1901	1901	1901	0
148	20240816	180700	564732773	1901	1901	1901	1901	0
149	20240816	180600	564732773	1901	1901	1901	1901	0
150	20240816	180500	564732773	1901	1901	1901	1901	0
151	20240816	180400	564732773	1901	1901	1901	1901	0
152	20240816	180300	564732773	1901	1901	1901	1901	13266
153	20240816	180200	564732773	1901	1901	1901	1901	0
154	20240816	180100	564732773	1901	1901	1901	1901	0
155	20240816	180000	564732773	1901	1901	1901	1901	0
156	20240816	175900	564732773	1901	1901	1901	1901	0
157	20240816	175800	564732773	1901	1901	1901	1901	0
158	20240816	175700	564732773	1901	1901	1901	1901	0
159	20240816	175600	564732773	1901	1901	1901	1901	0
160	20240816	175500	564732773	1901	1901	1901	1901	0
161	20240816	175400	564732773	1901	1901	1901	1901	0
162	20240816	175300	564732773	1901	1901	1901	1901	0
163	20240816	175200	564732773	1901	1901	1901	1901	0
164	20240816	175100	564732773	1901	1901	1901	1901	0
165	20240816	175000	564732773	1901	1901	1901	1901	0
166	20240816	174900	564732773	1901	1901	1901	1901	0
167	20240816	174800	564732773	1901	1901	1901	1901	0
168	20240816	174700	564732773	1901	1901	1901	1901	0
169	20240816	174600	564732773	1901	1901	1901	1901	0
170	20240816	174500	564732773	1901	1901	1901	1901	0
171	20240816	174400	564732773	1901	1901	1901	1901	0
172	20240816	174300	564732773	1901	1901	1901	1901	0
173	20240816	174200	564732773	1901	1901	1901	1901	0
174	20240816	174100	564732773	1901	1901	1901	1901	0
175	20240816	174000	564732773	1901	1901	1901	1901	0
176	20240816	173900	564732773	1901	1901	1901	1901	0
177	20240816	173800	564732773	1901	1901	1901	1901	0
178	20240816	173700	564732773	1901	1901	1901	1901	0
179	20240816	173600	564732773	1901	1901	1901	1901	0
180	20240816	173500	564732773	1901	1901	1901	1901	0
181	20240816	173400	564732773	1901	1901	1901	1901	0
182	20240816	173300	564732773	1901	1901	1901	1901	13266
183	20240816	173200	564732773	1901	1901	1901	1901	0
184	20240816	173100	564732773	1901	1901	1901	1901	0
185	20240816	173000	564732773	1901	1901	1901	1901	0
186	20240816	172900	564732773	1901	1901	1901	1901	0
187	20240816	172800	564732773	1901	1901	1901	1901	0
188	20240816	172700	564732773	1901	1901	1901	1901	0
189	20240816	172600	564732773	1901	1901	1901	1901	0
190	20240816	172500	564732773	1901	1901	1901	1901	0
191	20240816	172400	564732773	1901	1901	1901	1901	0
192	20240816	172300	564732773	1901	1901	1901	1901	0
193	20240816	172200	564732773	1901	1901	1901	1901	0
194	20240816	172100	564732773	1901	1901	1901	1901	0
195	20240816	172000	564732773	1901	1901	1901	1901	0
196	20240816	171900	564732773	1901	1901	1901	1901	0
197	20240816	171800	564732773	1901	1901	1901	1901	0
198	20240816	171700	564732773	1901	1901	1901	1901	0
199	20240816	171600	564732773	1901	1901	1901	1901	0
200	20240816	171500	564732773	1901	1901	1901	1901	0
201	20240816	171400	564732773	1901	1901	1901	1901	0
202	20240816	171300	564732773	1901	1901	1901	1901	0
203	20240816	171200	564732773	1901	1901	1901	1901	0
204	20240816	171100	564732773	1901	1901	1901	1901	0
205	20240816	171000	564732773	1901	1901	1901	1901	0
206	20240816	170900	564732773	1901	1901	1901	1901	0
207	20240816	170800	564732773	1901	1901	1901	1901	0
208	20240816	170700	564732773	1901	1901	1901	1901	0
209	20240816	170600	564732773	1901	1901	1901	1901	0
210	20240816	170500	564732773	1901	1901	1901	1901	0
211	20240816	170400	564732773	1901	1901	1901	1901	0
212	20240816	170300	564732773	1901	1901	1901	1901	13266
213	20240816	170200	564732773	1901	1901	1901	1901	0
214	20240816	170100	564732773	1901	1901	1901	1901	0
215	20240816	170000	564732773	1901	1901	1901	1901	0
216	20240816	165900	564732773	1901	1901	1901	1901	0
217	20240816	165800	564732773	1901	1901	1901	1901	0
218	20240816	165700	564732773	1901	1901	1901	1901	0
219	20240816	165600	564732773	1901	1901	1901	1901	0
220	20240816	165500	564732773	1901	1901	1901	1901	0
221	20240816	165400	564732773	1901	1901	1901	1901	0
222	20240816	165300	564732773	1901	1901	1901	1901	0
223	20240816	165200	564732773	1901	1901	1901	1901	0
224	20240816	165100	564732773	1901	1901	1901	1901	0
225	20240816	165000	564732773	1901	1901	1901	1901	0
226	20240816	164900	564732773	1901	1901	1901	1901	0
227	20240816	164800	564732773	1901	1901	1901	1901	0
228	20240816	164700	564732773	1901	1901	1901	1901	0
229	20240816	164600	564732773	1901	1901	1901	1901	0
230	20240816	164500	564732773	1901	1901	1901	1901	0
231	20240816	164400	564732773	1901	1901	1901	1901	0
232	20240816	164300	564732773	1901	1901	1901	1901	0
233	20240816	164200	564732773	1901	1901	1901	1901	0
234	20240816	164100	564732773	1901	1901	1901	1901	0
235	20240816	164000	564732773	1901	1901	1901	1901	0
236	20240816	163900	564732773	1901	1901	1901	1901	0
237	20240816	163800	564732773	1901	1901	1901	1901	0
238	20240816	163700	564732773	1901	1901	1901	1901	0
239	20240816	163600	564732773	1901	1901	1901	1901	0
240	20240816	163500	564732773	1901	1901	1901	1901	0
241	20240816	163400	564732773	1901	1901	1901	1901	0
242	20240816	163300	564732773	1901	1901	1901	1901	13266
243	20240816	163200	564732773	1901	1901	1901	1901	0
244	20240816	163100	564732773	1901	1901	1901	1901	0
245	20240816	163000	564732773	1901	1901	1901	1901	0
246	20240816	162900	564732773	1901	1901	1901	1901	0
247	20240816	162800	564732773	1901	1901	1901	1901	0
248	20240816	162700	564732773	1901	1901	1901	1901	0
249	20240816	162600	564732773	1901	1901	1901	1901	0
250	20240816	162500	564732773	1901	1901	1901	1901	0
251	20240816	162400	564732773	1901	1901	1901	1901	0
252	20240816	162300	564732773	1901	1901	1901	1901	0
253	20240816	162200	564732773	1901	1901	1901	1901	0
254	20240816	162100	564732773	1901	1901	1901	1901	0
255	20240816	162000	564732773	1901	1901	1901	1901	0
256	20240816	161900	564732773	1901	1901	1901	1901	0
257	20240816	161800	564732773	1901	1901	1901	1901	0
258	20240816	161700	564732773	1901	1901	1901	1901	0
259	20240816	161600	564732773	1901	1901	1901	1901	0
260	20240816	161500	564732773	1901	1901	1901	1901	0
261	20240816	161400	564732773	1901	1901	1901	1901	0
262	20240816	161300	564732773	1901	1901	1901	1901	0
263	20240816	161200	564732773	1901	1901	1901	1901	0
264	20240816	161100	564732773	1901	1901	1901	1901	0
265	20240816	161000	564732773	1901	1901	1901	1901	0
266	20240816	160900	564732773	1901	1901	1901	1901	0
267	20240816	160800	564732773	1901	1901	1901	1901	0
268	20240816	160700	564732773	1901	1901	1901	1901	0
269	20240816	160600	564732773	1901	1901	1901	1901	0
270	20240816	160500	564732773	1901	1901	1901	1901	0
271	20240816	160400	564732773	1901	1901	1901	1901	0
272	20240816	160300	564732773	1901	1901	1901	1901	13266
273	20240816	160200	564732773	1901	1901	1901	1901	0
274	20240816	160100	564732773	1901	1901	1901	1901	0
275	20240816	160000	564732773	1901	1901	1901	1901	0
276	20240816	155900	564732773	1901	1901	1901	1901	0
277	20240816	155800	564732773	1901	1901	1901	1901	0
278	20240816	155700	564732773	1901	1901	1901	1901	0
279	20240816	155600	564732773	1901	1901	1901	1901	0
280	20240816	155500	564732773	1901	1901	1901	1901	0
281	20240816	155400	564732773	1901	1901	1901	1901	0
282	20240816	155300	564732773	1901	1901	1901	1901	0
283	20240816	155200	564732773	1901	1901	1901	1901	0
284	20240816	155100	564732773	1901	1901	1901	1901	0
285	20240816	155000	564732773	1901	1901	1901	1901	0
286	20240816	154900	564732773	1901	1901	1901	1901	0
287	20240816	154800	564732773	1901	1901	1901	1901	0
288	20240816	154700	564732773	1901	1901	1901	1901	0
289	20240816	154600	564732773	1901	1901	1901	1901	0
290	20240816	154500	564732773	1901	1901	1901	1901	0
291	20240816	154400	564732773	1901	1901	1901	1901	0
292	20240816	154300	564732773	1901	1901	1901	1901	0
293	20240816	154200	564732773	1901	1901	1901	1901	0
294	20240816	154100	564732773	1901	1901	1901	1901	0
295	20240816	154000	564732773	1901	1901	1901	1901	0
296	20240816	153900	564732773	1901	1901	1901	1901	0
297	20240816	153800	564732773	1901	1901	1901	1901	0
298	20240816	153700	564732773	1901	1901	1901	1901	0
299	20240816	153600	564732773	1901	1901	1901	1901	0
300	20240816	153500	564732773	1901	1901	1901	1901	0
301	20240816	153400	564732773	1901	1901	1901	1901	0
302	20240816	153300	564732773	1901	1901	1901	1901	13266
303	20240816	153200	564732773	1901	1901	1901	1901	0
304	20240816	153100	564732773	1901	1901	1901	1901	0
305	20240816	153000	564732773	1901	1901	1901	1901	13266
306	20240816	152900	539514107	1897	1897	1897	1897	0
307	20240816	152800	539514107	1897	1897	1897	1897	0
308	20240816	152700	539514107	1897	1897	1897	1897	0
309	20240816	152600	539514107	1897	1897	1897	1897	0
310	20240816	152500	539514107	1897	1897	1897	1897	0
311	20240816	152400	539514107	1897	1897	1897	1897	0
312	20240816	152300	539514107	1897	1897	1897	1897	0
313	20240816	152200	539514107	1897	1897	1897	1897	0
314	20240816	152100	539514107	1897	1897	1897	1897	0
315	20240816	152000	539514107	1897	1897	1897	1897	0
316	20240816	151900	539514107	1897	1896	1897	1896	524
317	20240816	151800	538520102	1897	1896	1897	1896	1674
318	20240816	151700	535346039	1897	1898	1898	1897	3268
319	20240816	151600	529144642	1898	1898	1898	1898	1500
320	20240816	151500	526297642	1896	1898	1898	1896	520
321	20240816	151400	525310722	1900	1900	1900	1900	0
322	20240816	151300	525310722	1900	1900	1900	1900	0
323	20240816	151200	525310722	1900	1900	1900	1900	10
324	20240816	151100	525291722	1900	1896	1900	1896	1843
325	20240816	151000	521795338	1896	1895	1896	1895	1215
326	20240816	150900	519492492	1895	1895	1895	1895	0
327	20240816	150800	519492492	1895	1895	1895	1895	199
328	20240816	150700	519115387	1895	1893	1895	1893	1197
329	20240816	150600	516847386	1895	1895	1895	1893	2148
330	20240816	150500	512779281	1894	1897	1897	1894	880
331	20240816	150400	511111373	1897	1897	1897	1897	23
332	20240816	150300	511067742	1897	1897	1897	1895	7729
333	20240816	150200	496417356	1897	1898	1898	1897	911
334	20240816	150100	494688986	1900	1899	1900	1898	340
335	20240816	150000	494043464	1900	1900	1900	1900	0
336	20240816	145900	494043464	1900	1899	1900	1898	2200
337	20240816	145800	489867463	1898	1901	1901	1898	1131
338	20240816	145700	487720370	1901	1902	1902	1901	246
339	20240816	145600	487252722	1902	1902	1902	1902	0
340	20240816	145500	487252722	1902	1902	1902	1902	300
341	20240816	145400	486682122	1902	1901	1902	1901	975
342	20240816	145300	484828547	1901	1900	1901	1899	72
343	20240816	145200	484691814	1899	1899	1899	1899	30
344	20240816	145100	484634844	1901	1901	1901	1901	0
345	20240816	145000	484634844	1901	1901	1901	1901	5
346	20240816	144900	484625339	1901	1901	1901	1901	0
347	20240816	144800	484625339	1901	1901	1901	1901	10
348	20240816	144700	484606329	1901	1901	1901	1901	1
349	20240816	144600	484604428	1899	1899	1899	1899	0
350	20240816	144500	484604428	1899	1899	1899	1899	0
351	20240816	144400	484604428	1899	1899	1899	1899	0
352	20240816	144300	484604428	1899	1899	1899	1899	0
353	20240816	144200	484604428	1899	1899	1899	1899	0
354	20240816	144100	484604428	1899	1899	1899	1899	0
355	20240816	144000	484604428	1899	1899	1899	1899	0
356	20240816	143900	484604428	1899	1899	1899	1899	73
357	20240816	143800	484465801	1899	1899	1899	1899	108
358	20240816	143700	484260709	1899	1903	1903	1899	4820
359	20240816	143600	475107525	1899	1900	1900	1899	1500
360	20240816	143500	472258879	1903	1903	1903	1903	0
361	20240816	143400	472258879	1903	1903	1903	1903	1
362	20240816	143300	472256976	1900	1901	1901	1900	525
363	20240816	143200	471259439	1904	1904	1904	1904	0
364	20240816	143100	471259439	1904	1904	1904	1904	0
365	20240816	143000	471259439	1904	1904	1904	1904	0
366	20240816	142900	471259439	1904	1904	1904	1904	0
367	20240816	142800	471259439	1904	1904	1904	1904	0
368	20240816	142700	471259439	1904	1904	1904	1904	72
369	20240816	142600	471122351	1904	1904	1904	1904	500
370	20240816	142500	470170351	1904	1904	1904	1904	0
371	20240816	142400	470170351	1904	1904	1904	1904	0
372	20240816	142300	470170351	1904	1904	1904	1904	0
373	20240816	142200	470170351	1904	1904	1904	1904	0
374	20240816	142100	470170351	1904	1904	1904	1904	0
375	20240816	142000	470170351	1904	1904	1904	1904	50
376	20240816	141900	470075151	1904	1904	1904	1904	0
377	20240816	141800	470075151	1904	1904	1904	1904	0
378	20240816	141700	470075151	1904	1903	1904	1903	2316
379	20240816	141600	465665829	1904	1904	1904	1904	0
380	20240816	141500	465665829	1904	1904	1904	1904	1
381	20240816	141400	465663925	1905	1905	1905	1905	0
382	20240816	141300	465663925	1905	1905	1905	1905	0
383	20240816	141200	465663925	1905	1905	1905	1905	0
384	20240816	141100	465663925	1905	1900	1905	1900	1931
385	20240816	141000	461986221	1905	1905	1905	1905	0
386	20240816	140900	461986221	1905	1905	1905	1905	503
387	20240816	140800	461028006	1900	1897	1900	1897	3459
388	20240816	140700	454456056	1900	1899	1900	1899	364
389	20240816	140600	453764689	1899	1899	1899	1899	0
390	20240816	140500	453764689	1899	1899	1899	1899	1005
391	20240816	140400	451856194	1899	1899	1899	1899	1
392	20240816	140300	451854295	1896	1896	1896	1896	0
393	20240816	140200	451854295	1896	1898	1898	1896	4182
394	20240816	140100	443924403	1899	1899	1899	1899	14
395	20240816	140000	443897817	1899	1899	1899	1899	1
396	20240816	135900	443895918	1898	1898	1898	1898	300
397	20240816	135800	443326518	1899	1899	1899	1899	0
398	20240816	135700	443326518	1899	1899	1899	1899	0
399	20240816	135600	443326518	1899	1899	1899	1899	0
400	20240816	135500	443326518	1899	1899	1899	1899	8
401	20240816	135400	443311326	1899	1899	1899	1899	0
402	20240816	135300	443311326	1899	1899	1899	1899	0
403	20240816	135200	443311326	1899	1899	1899	1899	495
404	20240816	135100	442371321	1899	1899	1899	1899	100
405	20240816	135000	442181421	1899	1899	1899	1899	500
406	20240816	134900	441231921	1900	1900	1900	1900	0
407	20240816	134800	441231921	1900	1900	1900	1900	125
408	20240816	134700	440994421	1897	1897	1897	1897	0
409	20240816	134600	440994421	1897	1897	1897	1897	36
410	20240816	134500	440926129	1897	1897	1897	1897	2964
411	20240816	134400	435303421	1897	1897	1897	1897	90
412	20240816	134300	435132691	1897	1899	1899	1897	3436
413	20240816	134200	428613534	1900	1900	1900	1900	0
414	20240816	134100	428613534	1900	1900	1900	1900	1
415	20240816	134000	428611634	1898	1898	1898	1898	0
416	20240816	133900	428611634	1898	1898	1898	1898	0
417	20240816	133800	428611634	1898	1898	1898	1898	0
418	20240816	133700	428611634	1898	1898	1898	1898	290
419	20240816	133600	428061214	1900	1900	1900	1900	0
420	20240816	133500	428061214	1900	1900	1900	1900	0
421	20240816	133400	428061214	1900	1900	1900	1900	0
422	20240816	133300	428061214	1900	1900	1900	1900	0
423	20240816	133200	428061214	1900	1900	1900	1900	473
424	20240816	133100	427162514	1900	1900	1900	1900	0
425	20240816	133000	427162514	1900	1900	1900	1899	2550
426	20240816	132900	422317738	1901	1901	1901	1901	204
427	20240816	132800	421929934	1901	1901	1901	1901	0
428	20240816	132700	421929934	1901	1901	1901	1901	400
429	20240816	132600	421169534	1902	1902	1902	1902	0
430	20240816	132500	421169534	1902	1902	1902	1902	0
431	20240816	132400	421169534	1902	1903	1903	1901	135
432	20240816	132300	420912893	1904	1904	1904	1904	0
433	20240816	132200	420912893	1904	1904	1904	1904	0
434	20240816	132100	420912893	1904	1904	1904	1904	0
435	20240816	132000	420912893	1904	1904	1904	1904	1095
436	20240816	131900	418828013	1904	1904	1904	1904	0
437	20240816	131800	418828013	1904	1904	1904	1904	17
438	20240816	131700	418795645	1904	1904	1904	1904	0
439	20240816	131600	418795645	1904	1902	1904	1902	1009
440	20240816	131500	416875509	1902	1902	1902	1902	0
441	20240816	131400	416875509	1902	1902	1902	1902	213
442	20240816	131300	416470383	1902	1901	1902	1901	1005
443	20240816	131200	414558915	1903	1903	1903	1903	5
444	20240816	131100	414549400	1903	1903	1903	1903	0
445	20240816	131000	414549400	1903	1903	1903	1903	0
446	20240816	130900	414549400	1903	1903	1903	1903	0
447	20240816	130800	414549400	1903	1899	1903	1897	2953
448	20240816	130700	408941873	1898	1899	1899	1898	2149
449	20240816	130600	404863033	1899	1901	1901	1899	3232
450	20240816	130500	398723134	1902	1901	1903	1901	9
451	20240816	130400	398706016	1901	1901	1901	1901	200
452	20240816	130300	398325816	1902	1903	1903	1902	464
453	20240816	130200	397443238	1903	1900	1903	1900	5
454	20240816	130100	397433735	1903	1903	1903	1903	10
455	20240816	130000	397414705	1903	1903	1903	1903	27
456	20240816	125900	397363324	1903	1903	1903	1903	0
457	20240816	125800	397363324	1903	1903	1903	1903	0
458	20240816	125700	397363324	1903	1903	1903	1903	0
459	20240816	125600	397363324	1903	1903	1903	1903	0
460	20240816	125500	397363324	1903	1903	1903	1903	1
461	20240816	125400	397361421	1902	1902	1902	1902	0
462	20240816	125300	397361421	1902	1902	1902	1902	0
463	20240816	125200	397361421	1902	1902	1902	1902	0
464	20240816	125100	397361421	1902	1902	1902	1902	0
465	20240816	125000	397361421	1902	1900	1902	1900	504
466	20240816	124900	396403813	1903	1903	1903	1903	200
467	20240816	124800	396023213	1903	1903	1903	1903	10
468	20240816	124700	396004183	1904	1904	1904	1904	0
469	20240816	124600	396004183	1904	1901	1904	1901	200
470	20240816	124500	395623683	1901	1901	1901	1901	1
471	20240816	124400	395621782	1900	1900	1901	1900	686
472	20240816	124300	394318232	1900	1900	1900	1900	200
473	20240816	124200	393938232	1899	1899	1899	1899	4
474	20240816	124100	393930636	1899	1899	1899	1899	0
475	20240816	124000	393930636	1899	1899	1899	1899	0
476	20240816	123900	393930636	1899	1899	1899	1899	100
477	20240816	123800	393740736	1899	1899	1899	1899	100
478	20240816	123700	393550836	1900	1900	1900	1900	0
479	20240816	123600	393550836	1900	1900	1900	1900	0
480	20240816	123500	393550836	1900	1900	1900	1900	0
481	20240816	123400	393550836	1900	1900	1900	1900	280
482	20240816	123300	393018836	1900	1900	1900	1900	50
483	20240816	123200	392923836	1900	1900	1900	1900	0
484	20240816	123100	392923836	1900	1900	1900	1899	4680
485	20240816	123000	384033418	1901	1901	1901	1901	2
486	20240816	122900	384029616	1901	1901	1901	1901	0
487	20240816	122800	384029616	1901	1901	1901	1901	0
488	20240816	122700	384029616	1901	1901	1901	1901	0
489	20240816	122600	384029616	1901	1901	1901	1901	3
490	20240816	122500	384023913	1900	1900	1900	1900	0
491	20240816	122400	384023913	1900	1901	1901	1900	4
492	20240816	122300	384016312	1900	1900	1900	1900	216
493	20240816	122200	383605912	1900	1900	1906	1900	2601
494	20240816	122100	378660031	1900	1900	1900	1900	4
495	20240816	122000	378652431	1900	1900	1901	1900	3002
496	20240816	121900	372948630	1900	1900	1900	1900	0
497	20240816	121800	372948630	1900	1898	1900	1897	3928
498	20240816	121700	365491910	1899	1901	1901	1899	10629
499	20240816	121600	345296970	1901	1901	1901	1901	1
500	20240816	121500	345295069	1901	1901	1901	1901	0
501	20240816	121400	345295069	1901	1901	1901	1901	1998
502	20240816	121300	341496871	1901	1906	1906	1901	1794
503	20240816	121200	338086327	1901	1907	1907	1901	7257
504	20240816	121100	324282995	1907	1907	1907	1907	0
505	20240816	121000	324282995	1907	1907	1907	1907	4
506	20240816	120900	324275367	1903	1903	1903	1903	17
507	20240816	120800	324243016	1903	1904	1904	1903	1600
508	20240816	120700	321197516	1902	1902	1902	1902	0
509	20240816	120600	321197516	1902	1902	1902	1902	0
510	20240816	120500	321197516	1902	1902	1902	1902	2002
511	20240816	120400	317389712	1903	1904	1904	1903	5121
512	20240816	120300	307644447	1904	1904	1904	1904	0
513	20240816	120200	307644447	1904	1904	1904	1904	300
514	20240816	120100	307073247	1906	1906	1906	1906	3
515	20240816	120000	307067529	1904	1904	1904	1904	0
516	20240816	115900	307067529	1904	1904	1904	1904	0
517	20240816	115800	307067529	1904	1904	1904	1904	0
518	20240816	115700	307067529	1904	1904	1904	1904	0
519	20240816	115600	307067529	1904	1904	1904	1904	500
520	20240816	115500	306115529	1905	1905	1905	1905	0
521	20240816	115400	306115529	1905	1905	1905	1905	302
522	20240816	115300	305540219	1905	1905	1905	1905	2
523	20240816	115200	305536409	1904	1904	1904	1904	0
524	20240816	115100	305536409	1904	1904	1904	1904	0
525	20240816	115000	305536409	1904	1904	1904	1904	0
526	20240816	114900	305536409	1904	1904	1904	1904	0
527	20240816	114800	305536409	1904	1904	1904	1904	100
528	20240816	114700	305346009	1906	1906	1906	1906	850
529	20240816	114600	303725909	1906	1906	1906	1906	15
530	20240816	114500	303697319	1902	1903	1903	1902	1501
531	20240816	114400	300841217	1905	1905	1905	1905	0
532	20240816	114300	300841217	1905	1905	1905	1905	0
533	20240816	114200	300841217	1905	1905	1905	1905	0
534	20240816	114100	300841217	1905	1903	1905	1903	51
535	20240816	114000	300744064	1903	1903	1903	1903	3465
536	20240816	113900	294150169	1904	1905	1905	1904	10046
537	20240816	113800	275019490	1905	1905	1905	1905	0
538	20240816	113700	275019490	1905	1905	1905	1905	0
539	20240816	113600	275019490	1905	1905	1905	1905	0
540	20240816	113500	275019490	1905	1905	1905	1905	40
541	20240816	113400	274943290	1905	1905	1905	1905	500
542	20240816	113300	273990790	1910	1910	1910	1910	0
543	20240816	113200	273990790	1910	1910	1910	1910	0
544	20240816	113100	273990790	1910	1910	1910	1910	3
545	20240816	113000	273985060	1904	1904	1904	1904	0
546	20240816	112900	273985060	1904	1905	1905	1904	3228
547	20240816	112800	267836274	1911	1911	1911	1911	1
548	20240816	112700	267834363	1905	1905	1905	1905	0
549	20240816	112600	267834363	1905	1905	1905	1905	1107
550	20240816	112500	265725528	1905	1905	1905	1905	0
551	20240816	112400	265725528	1905	1907	1907	1905	1478
552	20240816	112300	262909562	1910	1910	1910	1910	0
553	20240816	112200	262909562	1910	1910	1910	1910	0
554	20240816	112100	262909562	1910	1910	1910	1910	0
555	20240816	112000	262909562	1910	1910	1910	1910	100
556	20240816	111900	262718562	1910	1910	1910	1910	0
557	20240816	111800	262718562	1910	1910	1910	1910	5
558	20240816	111700	262709012	1913	1913	1913	1913	0
559	20240816	111600	262709012	1913	1904	1913	1904	4669
560	20240816	111500	253797188	1904	1904	1904	1904	662
561	20240816	111400	252536740	1905	1906	1906	1905	3982
562	20240816	111300	244950272	1906	1907	1907	1906	3000
563	20240816	111200	239232239	1907	1907	1907	1907	2100
564	20240816	111100	235227539	1910	1910	1910	1910	10
565	20240816	111000	235208439	1910	1910	1910	1910	0
566	20240816	110900	235208439	1910	1910	1910	1910	0
567	20240816	110800	235208439	1910	1910	1910	1908	2604
568	20240816	110700	230235967	1909	1909	1909	1909	0
569	20240816	110600	230235967	1909	1909	1909	1909	0
570	20240816	110500	230235967	1909	1909	1909	1909	0
571	20240816	110400	230235967	1909	1910	1915	1909	1705
572	20240816	110300	226979574	1910	1910	1910	1910	500
573	20240816	110200	226024574	1910	1910	1910	1910	11
574	20240816	110100	226003564	1915	1915	1915	1915	0
575	20240816	110000	226003564	1915	1915	1915	1915	0
576	20240816	105900	226003564	1915	1915	1915	1915	25
577	20240816	105800	225955689	1915	1915	1915	1915	0
578	20240816	105700	225955689	1915	1915	1915	1915	0
579	20240816	105600	225955689	1915	1915	1915	1915	0
580	20240816	105500	225955689	1915	1911	1915	1911	628
581	20240816	105400	224753979	1910	1910	1910	1910	0
582	20240816	105300	224753979	1910	1911	1911	1910	513
583	20240816	105200	223773648	1912	1911	1912	1911	6
584	20240816	105100	223762181	1911	1911	1911	1911	989
585	20240816	105000	221872202	1911	1911	1911	1911	0
586	20240816	104900	221872202	1911	1911	1911	1911	1119
587	20240816	104800	219733793	1911	1911	1911	1911	97
588	20240816	104700	219548426	1907	1907	1907	1907	90
589	20240816	104600	219376796	1907	1907	1907	1907	0
590	20240816	104500	219376796	1907	1905	1907	1905	987
591	20240816	104400	217494739	1904	1904	1904	1904	238
592	20240816	104300	217041587	1904	1904	1904	1904	3179
593	20240816	104200	210988771	1904	1904	1904	1904	11
594	20240816	104100	210967827	1905	1905	1905	1905	100
595	20240816	104000	210777327	1905	1905	1905	1905	4
596	20240816	103900	210769707	1905	1905	1905	1905	246
597	20240816	103800	210301077	1905	1905	1905	1905	16
598	20240816	103700	210270597	1905	1905	1905	1905	0
599	20240816	103600	210270597	1905	1905	1905	1905	36
600	20240816	103500	210202017	1903	1904	1904	1903	2708
601	20240816	103400	205048193	1904	1904	1904	1904	1340
602	20240816	103300	202496833	1905	1906	1906	1905	2623
603	20240816	103200	197498697	1906	1906	1906	1906	30
604	20240816	103100	197441517	1907	1907	1907	1907	0
605	20240816	103000	197441517	1907	1907	1907	1907	0
606	20240816	102900	197441517	1907	1906	1907	1906	66
607	20240816	102800	197315701	1906	1906	1906	1906	0
608	20240816	102700	197315701	1906	1906	1906	1906	1002
609	20240816	102600	195405889	1906	1906	1906	1906	0
610	20240816	102500	195405889	1906	1906	1906	1906	100
611	20240816	102400	195215289	1907	1907	1911	1907	710
612	20240816	102300	193861275	1906	1906	1906	1906	696
613	20240816	102200	192534699	1907	1910	1910	1907	9125
614	20240816	102100	175125836	1910	1911	1911	1910	2050
615	20240816	102000	171210335	1910	1910	1910	1910	800
616	20240816	101900	169682335	1910	1910	1910	1910	0
617	20240816	101800	169682335	1910	1910	1910	1910	371
618	20240816	101700	168973725	1910	1911	1911	1910	2445
619	20240816	101600	164302930	1914	1914	1914	1914	1
620	20240816	101500	164301016	1911	1911	1911	1911	205
621	20240816	101400	163909261	1911	1914	1914	1911	802
622	20240816	101300	162376618	1915	1911	1915	1911	1585
623	20240816	101200	159344413	1910	1911	1911	1910	42
624	20240816	101100	159264188	1911	1915	1915	1911	7322
625	20240816	101000	145267072	1915	1915	1915	1915	253
626	20240816	100900	144782577	1917	1917	1917	1917	0
627	20240816	100800	144782577	1917	1915	1917	1915	11
628	20240816	100700	144761510	1915	1915	1915	1915	1040
629	20240816	100600	142769910	1917	1917	1917	1917	0
630	20240816	100500	142769910	1917	1917	1917	1917	202
631	20240816	100400	142382676	1917	1917	1917	1917	0
632	20240816	100300	142382676	1917	1917	1917	1917	8
633	20240816	100200	142367340	1917	1913	1917	1913	1001
634	20240816	100100	140452423	1913	1913	1913	1913	345
635	20240816	100000	139792438	1913	1913	1913	1913	655
636	20240816	095900	138539423	1917	1917	1917	1917	0
637	20240816	095800	138539423	1917	1913	1917	1913	1601
638	20240816	095700	135476706	1914	1914	1914	1914	260
639	20240816	095600	134979066	1914	1914	1914	1914	50
640	20240816	095500	134883366	1914	1914	1914	1913	1193
641	20240816	095400	132600964	1914	1917	1917	1914	1048
642	20240816	095300	130594948	1917	1917	1917	1917	0
643	20240816	095200	130594948	1917	1918	1918	1917	302
644	20240816	095100	130015914	1918	1918	1918	1918	6
645	20240816	095000	130004406	1918	1917	1918	1917	3033
646	20240816	094900	124190133	1917	1917	1917	1917	1028
647	20240816	094800	122219457	1917	1917	1917	1917	45
648	20240816	094700	122133192	1917	1917	1917	1917	6
649	20240816	094600	122121690	1913	1914	1914	1913	56
650	20240816	094500	122014511	1918	1914	1918	1914	21
651	20240816	094400	121974293	1920	1920	1920	1920	0
652	20240816	094300	121974293	1920	1920	1920	1920	0
653	20240816	094200	121974293	1920	1920	1920	1920	1
654	20240816	094100	121972373	1920	1920	1920	1920	0
655	20240816	094000	121972373	1920	1920	1920	1920	1
656	20240816	093900	121970453	1912	1920	1920	1912	10
657	20240816	093800	121951325	1912	1914	1914	1912	9807
658	20240816	093700	103197223	1924	1924	1924	1924	0
659	20240816	093600	103197223	1924	1924	1924	1924	0
660	20240816	093500	103197223	1924	1923	1924	1915	507
661	20240816	093400	102222309	1923	1914	1923	1914	1048
662	20240816	093300	100216428	1914	1914	1914	1914	150
663	20240816	093200	99929328	1923	1923	1923	1923	201
664	20240816	093100	99542805	1913	1913	1913	1913	0
665	20240816	093000	99542805	1913	1924	1924	1913	1344
666	20240816	092900	96965848	1913	1924	1924	1913	2802
667	20240816	092800	91605600	1920	1920	1920	1920	30
668	20240816	092700	91548000	1924	1923	1924	1923	666
669	20240816	092600	90267116	1925	1925	1925	1925	0
670	20240816	092500	90267116	1925	1914	1925	1914	1500
671	20240816	092400	87390196	1914	1912	1914	1912	151
672	20240816	092300	87101184	1914	1919	1919	1913	2538
673	20240816	092200	82245928	1919	1919	1919	1919	115
674	20240816	092100	82025243	1912	1912	1912	1912	709
675	20240816	092000	80669635	1911	1911	1911	1911	0
676	20240816	091900	80669635	1911	1925	1925	1911	2090
677	20240816	091800	76672989	1913	1920	1925	1913	371
678	20240816	091700	75961140	1926	1926	1926	1926	1
679	20240816	091600	75959214	1913	1913	1913	1913	0
680	20240816	091500	75959214	1913	1913	1913	1913	840
681	20240816	091400	74352294	1921	1921	1921	1921	646
682	20240816	091300	73111328	1924	1926	1926	1913	2439
683	20240816	091200	68444965	1914	1913	1914	1913	2350
684	20240816	091100	63949065	1913	1913	1913	1913	5
685	20240816	091000	63939500	1929	1915	1929	1915	3026
686	20240816	090900	58132214	1914	1927	1927	1914	3175
687	20240816	090800	52052976	1914	1916	1916	1914	1674
688	20240816	090700	48847363	1917	1930	1930	1917	1555
689	20240816	090600	45862230	1931	1932	1932	1931	1098
690	20240816	090500	43741494	1933	1917	1933	1916	1427
691	20240816	090400	41001162	1918	1923	1924	1918	8211
692	20240816	090300	25217012	1923	1931	1931	1923	1140
693	20240816	090200	23022826	1934	1931	1935	1931	1512
694	20240816	090100	20098112	1931	1932	1934	1931	2562
695	20240816	090000	15148243	1932	1925	1933	1925	7856