KissMeData/205100/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	203300	312583457	1920	1920	1920	1920	3494
3	20240821	203200	312583457	1920	1920	1920	1920	0
4	20240821	203100	312583457	1920	1920	1920	1920	0
5	20240821	203000	312583457	1920	1920	1920	1920	0
6	20240821	202900	312583457	1920	1920	1920	1920	0
7	20240821	202800	312583457	1920	1920	1920	1920	0
8	20240821	202700	312583457	1920	1920	1920	1920	0
9	20240821	202600	312583457	1920	1920	1920	1920	0
10	20240821	202500	312583457	1920	1920	1920	1920	0
11	20240821	202400	312583457	1920	1920	1920	1920	0
12	20240821	202300	312583457	1920	1920	1920	1920	0
13	20240821	202200	312583457	1920	1920	1920	1920	0
14	20240821	202100	312583457	1920	1920	1920	1920	0
15	20240821	202000	312583457	1920	1920	1920	1920	0
16	20240821	201900	312583457	1920	1920	1920	1920	0
17	20240821	201800	312583457	1920	1920	1920	1920	0
18	20240821	201700	312583457	1920	1920	1920	1920	0
19	20240821	201600	312583457	1920	1920	1920	1920	0
20	20240821	201500	312583457	1920	1920	1920	1920	0
21	20240821	201400	312583457	1920	1920	1920	1920	0
22	20240821	201300	312583457	1920	1920	1920	1920	0
23	20240821	201200	312583457	1920	1920	1920	1920	0
24	20240821	201100	312583457	1920	1920	1920	1920	0
25	20240821	201000	312583457	1920	1920	1920	1920	0
26	20240821	200900	312583457	1920	1920	1920	1920	0
27	20240821	200800	312583457	1920	1920	1920	1920	0
28	20240821	200700	312583457	1920	1920	1920	1920	0
29	20240821	200600	312583457	1920	1920	1920	1920	0
30	20240821	200500	312583457	1920	1920	1920	1920	0
31	20240821	200400	312583457	1920	1920	1920	1920	0
32	20240821	200300	312583457	1920	1920	1920	1920	3494
33	20240821	200200	312583457	1920	1920	1920	1920	0
34	20240821	200100	312583457	1920	1920	1920	1920	0
35	20240821	200000	312583457	1920	1920	1920	1920	0
36	20240821	195900	312583457	1920	1920	1920	1920	0
37	20240821	195800	312583457	1920	1920	1920	1920	0
38	20240821	195700	312583457	1920	1920	1920	1920	0
39	20240821	195600	312583457	1920	1920	1920	1920	0
40	20240821	195500	312583457	1920	1920	1920	1920	0
41	20240821	195400	312583457	1920	1920	1920	1920	0
42	20240821	195300	312583457	1920	1920	1920	1920	0
43	20240821	195200	312583457	1920	1920	1920	1920	0
44	20240821	195100	312583457	1920	1920	1920	1920	0
45	20240821	195000	312583457	1920	1920	1920	1920	0
46	20240821	194900	312583457	1920	1920	1920	1920	0
47	20240821	194800	312583457	1920	1920	1920	1920	0
48	20240821	194700	312583457	1920	1920	1920	1920	0
49	20240821	194600	312583457	1920	1920	1920	1920	0
50	20240821	194500	312583457	1920	1920	1920	1920	0
51	20240821	194400	312583457	1920	1920	1920	1920	0
52	20240821	194300	312583457	1920	1920	1920	1920	0
53	20240821	194200	312583457	1920	1920	1920	1920	0
54	20240821	194100	312583457	1920	1920	1920	1920	0
55	20240821	194000	312583457	1920	1920	1920	1920	0
56	20240821	193900	312583457	1920	1920	1920	1920	0
57	20240821	193800	312583457	1920	1920	1920	1920	0
58	20240821	193700	312583457	1920	1920	1920	1920	0
59	20240821	193600	312583457	1920	1920	1920	1920	0
60	20240821	193500	312583457	1920	1920	1920	1920	0
61	20240821	193400	312583457	1920	1920	1920	1920	0
62	20240821	193300	312583457	1920	1920	1920	1920	3494
63	20240821	193200	312583457	1920	1920	1920	1920	0
64	20240821	193100	312583457	1920	1920	1920	1920	0
65	20240821	193000	312583457	1920	1920	1920	1920	0
66	20240821	192900	312583457	1920	1920	1920	1920	0
67	20240821	192800	312583457	1920	1920	1920	1920	0
68	20240821	192700	312583457	1920	1920	1920	1920	0
69	20240821	192600	312583457	1920	1920	1920	1920	0
70	20240821	192500	312583457	1920	1920	1920	1920	0
71	20240821	192400	312583457	1920	1920	1920	1920	0
72	20240821	192300	312583457	1920	1920	1920	1920	0
73	20240821	192200	312583457	1920	1920	1920	1920	0
74	20240821	192100	312583457	1920	1920	1920	1920	0
75	20240821	192000	312583457	1920	1920	1920	1920	0
76	20240821	191900	312583457	1920	1920	1920	1920	0
77	20240821	191800	312583457	1920	1920	1920	1920	0
78	20240821	191700	312583457	1920	1920	1920	1920	0
79	20240821	191600	312583457	1920	1920	1920	1920	0
80	20240821	191500	312583457	1920	1920	1920	1920	0
81	20240821	191400	312583457	1920	1920	1920	1920	0
82	20240821	191300	312583457	1920	1920	1920	1920	0
83	20240821	191200	312583457	1920	1920	1920	1920	0
84	20240821	191100	312583457	1920	1920	1920	1920	0
85	20240821	191000	312583457	1920	1920	1920	1920	0
86	20240821	190900	312583457	1920	1920	1920	1920	0
87	20240821	190800	312583457	1920	1920	1920	1920	0
88	20240821	190700	312583457	1920	1920	1920	1920	0
89	20240821	190600	312583457	1920	1920	1920	1920	0
90	20240821	190500	312583457	1920	1920	1920	1920	0
91	20240821	190400	312583457	1920	1920	1920	1920	0
92	20240821	190300	312583457	1920	1920	1920	1920	3494
93	20240821	190200	312583457	1920	1920	1920	1920	0
94	20240821	190100	312583457	1920	1920	1920	1920	0
95	20240821	190000	312583457	1920	1920	1920	1920	0
96	20240821	185900	312583457	1920	1920	1920	1920	0
97	20240821	185800	312583457	1920	1920	1920	1920	0
98	20240821	185700	312583457	1920	1920	1920	1920	0
99	20240821	185600	312583457	1920	1920	1920	1920	0
100	20240821	185500	312583457	1920	1920	1920	1920	0
101	20240821	185400	312583457	1920	1920	1920	1920	0
102	20240821	185300	312583457	1920	1920	1920	1920	0
103	20240821	185200	312583457	1920	1920	1920	1920	0
104	20240821	185100	312583457	1920	1920	1920	1920	0
105	20240821	185000	312583457	1920	1920	1920	1920	0
106	20240821	184900	312583457	1920	1920	1920	1920	0
107	20240821	184800	312583457	1920	1920	1920	1920	0
108	20240821	184700	312583457	1920	1920	1920	1920	0
109	20240821	184600	312583457	1920	1920	1920	1920	0
110	20240821	184500	312583457	1920	1920	1920	1920	0
111	20240821	184400	312583457	1920	1920	1920	1920	0
112	20240821	184300	312583457	1920	1920	1920	1920	0
113	20240821	184200	312583457	1920	1920	1920	1920	0
114	20240821	184100	312583457	1920	1920	1920	1920	0
115	20240821	184000	312583457	1920	1920	1920	1920	0
116	20240821	183900	312583457	1920	1920	1920	1920	0
117	20240821	183800	312583457	1920	1920	1920	1920	0
118	20240821	183700	312583457	1920	1920	1920	1920	0
119	20240821	183600	312583457	1920	1920	1920	1920	0
120	20240821	183500	312583457	1920	1920	1920	1920	0
121	20240821	183400	312583457	1920	1920	1920	1920	0
122	20240821	183300	312583457	1920	1920	1920	1920	3494
123	20240821	183200	312583457	1920	1920	1920	1920	0
124	20240821	183100	312583457	1920	1920	1920	1920	0
125	20240821	183000	312583457	1920	1920	1920	1920	0
126	20240821	182900	312583457	1920	1920	1920	1920	0
127	20240821	182800	312583457	1920	1920	1920	1920	0
128	20240821	182700	312583457	1920	1920	1920	1920	0
129	20240821	182600	312583457	1920	1920	1920	1920	0
130	20240821	182500	312583457	1920	1920	1920	1920	0
131	20240821	182400	312583457	1920	1920	1920	1920	0
132	20240821	182300	312583457	1920	1920	1920	1920	0
133	20240821	182200	312583457	1920	1920	1920	1920	0
134	20240821	182100	312583457	1920	1920	1920	1920	0
135	20240821	182000	312583457	1920	1920	1920	1920	0
136	20240821	181900	312583457	1920	1920	1920	1920	0
137	20240821	181800	312583457	1920	1920	1920	1920	0
138	20240821	181700	312583457	1920	1920	1920	1920	0
139	20240821	181600	312583457	1920	1920	1920	1920	0
140	20240821	181500	312583457	1920	1920	1920	1920	0
141	20240821	181400	312583457	1920	1920	1920	1920	0
142	20240821	181300	312583457	1920	1920	1920	1920	0
143	20240821	181200	312583457	1920	1920	1920	1920	0
144	20240821	181100	312583457	1920	1920	1920	1920	0
145	20240821	181000	312583457	1920	1920	1920	1920	0
146	20240821	180900	312583457	1920	1920	1920	1920	0
147	20240821	180800	312583457	1920	1920	1920	1920	0
148	20240821	180700	312583457	1920	1920	1920	1920	0
149	20240821	180600	312583457	1920	1920	1920	1920	0
150	20240821	180500	312583457	1920	1920	1920	1920	0
151	20240821	180400	312583457	1920	1920	1920	1920	0
152	20240821	180300	312583457	1920	1920	1920	1920	3494
153	20240821	180200	312583457	1920	1920	1920	1920	0
154	20240821	180100	312583457	1920	1920	1920	1920	0
155	20240821	180000	312583457	1920	1920	1920	1920	0
156	20240821	175900	312583457	1920	1920	1920	1920	0
157	20240821	175800	312583457	1920	1920	1920	1920	0
158	20240821	175700	312583457	1920	1920	1920	1920	0
159	20240821	175600	312583457	1920	1920	1920	1920	0
160	20240821	175500	312583457	1920	1920	1920	1920	0
161	20240821	175400	312583457	1920	1920	1920	1920	0
162	20240821	175300	312583457	1920	1920	1920	1920	0
163	20240821	175200	312583457	1920	1920	1920	1920	0
164	20240821	175100	312583457	1920	1920	1920	1920	0
165	20240821	175000	312583457	1920	1920	1920	1920	0
166	20240821	174900	312583457	1920	1920	1920	1920	0
167	20240821	174800	312583457	1920	1920	1920	1920	0
168	20240821	174700	312583457	1920	1920	1920	1920	0
169	20240821	174600	312583457	1920	1920	1920	1920	0
170	20240821	174500	312583457	1920	1920	1920	1920	0
171	20240821	174400	312583457	1920	1920	1920	1920	0
172	20240821	174300	312583457	1920	1920	1920	1920	0
173	20240821	174200	312583457	1920	1920	1920	1920	0
174	20240821	174100	312583457	1920	1920	1920	1920	0
175	20240821	174000	312583457	1920	1920	1920	1920	0
176	20240821	173900	312583457	1920	1920	1920	1920	0
177	20240821	173800	312583457	1920	1920	1920	1920	0
178	20240821	173700	312583457	1920	1920	1920	1920	0
179	20240821	173600	312583457	1920	1920	1920	1920	0
180	20240821	173500	312583457	1920	1920	1920	1920	0
181	20240821	173400	312583457	1920	1920	1920	1920	0
182	20240821	173300	312583457	1920	1920	1920	1920	3494
183	20240821	173200	312583457	1920	1920	1920	1920	0
184	20240821	173100	312583457	1920	1920	1920	1920	0
185	20240821	173000	312583457	1920	1920	1920	1920	0
186	20240821	172900	312583457	1920	1920	1920	1920	0
187	20240821	172800	312583457	1920	1920	1920	1920	0
188	20240821	172700	312583457	1920	1920	1920	1920	0
189	20240821	172600	312583457	1920	1920	1920	1920	0
190	20240821	172500	312583457	1920	1920	1920	1920	0
191	20240821	172400	312583457	1920	1920	1920	1920	0
192	20240821	172300	312583457	1920	1920	1920	1920	0
193	20240821	172200	312583457	1920	1920	1920	1920	0
194	20240821	172100	312583457	1920	1920	1920	1920	0
195	20240821	172000	312583457	1920	1920	1920	1920	0
196	20240821	171900	312583457	1920	1920	1920	1920	0
197	20240821	171800	312583457	1920	1920	1920	1920	0
198	20240821	171700	312583457	1920	1920	1920	1920	0
199	20240821	171600	312583457	1920	1920	1920	1920	0
200	20240821	171500	312583457	1920	1920	1920	1920	0
201	20240821	171400	312583457	1920	1920	1920	1920	0
202	20240821	171300	312583457	1920	1920	1920	1920	0
203	20240821	171200	312583457	1920	1920	1920	1920	0
204	20240821	171100	312583457	1920	1920	1920	1920	0
205	20240821	171000	312583457	1920	1920	1920	1920	0
206	20240821	170900	312583457	1920	1920	1920	1920	0
207	20240821	170800	312583457	1920	1920	1920	1920	0
208	20240821	170700	312583457	1920	1920	1920	1920	0
209	20240821	170600	312583457	1920	1920	1920	1920	0
210	20240821	170500	312583457	1920	1920	1920	1920	0
211	20240821	170400	312583457	1920	1920	1920	1920	0
212	20240821	170300	312583457	1920	1920	1920	1920	3494
213	20240821	170200	312583457	1920	1920	1920	1920	0
214	20240821	170100	312583457	1920	1920	1920	1920	0
215	20240821	170000	312583457	1920	1920	1920	1920	0
216	20240821	165900	312583457	1920	1920	1920	1920	0
217	20240821	165800	312583457	1920	1920	1920	1920	0
218	20240821	165700	312583457	1920	1920	1920	1920	0
219	20240821	165600	312583457	1920	1920	1920	1920	0
220	20240821	165500	312583457	1920	1920	1920	1920	0
221	20240821	165400	312583457	1920	1920	1920	1920	0
222	20240821	165300	312583457	1920	1920	1920	1920	0
223	20240821	165200	312583457	1920	1920	1920	1920	0
224	20240821	165100	312583457	1920	1920	1920	1920	0
225	20240821	165000	312583457	1920	1920	1920	1920	0
226	20240821	164900	312583457	1920	1920	1920	1920	0
227	20240821	164800	312583457	1920	1920	1920	1920	0
228	20240821	164700	312583457	1920	1920	1920	1920	0
229	20240821	164600	312583457	1920	1920	1920	1920	0
230	20240821	164500	312583457	1920	1920	1920	1920	0
231	20240821	164400	312583457	1920	1920	1920	1920	0
232	20240821	164300	312583457	1920	1920	1920	1920	0
233	20240821	164200	312583457	1920	1920	1920	1920	0
234	20240821	164100	312583457	1920	1920	1920	1920	0
235	20240821	164000	312583457	1920	1920	1920	1920	0
236	20240821	163900	312583457	1920	1920	1920	1920	0
237	20240821	163800	312583457	1920	1920	1920	1920	0
238	20240821	163700	312583457	1920	1920	1920	1920	0
239	20240821	163600	312583457	1920	1920	1920	1920	0
240	20240821	163500	312583457	1920	1920	1920	1920	0
241	20240821	163400	312583457	1920	1920	1920	1920	0
242	20240821	163300	312583457	1920	1920	1920	1920	3494
243	20240821	163200	312583457	1920	1920	1920	1920	0
244	20240821	163100	312583457	1920	1920	1920	1920	0
245	20240821	163000	312583457	1920	1920	1920	1920	0
246	20240821	162900	312583457	1920	1920	1920	1920	0
247	20240821	162800	312583457	1920	1920	1920	1920	0
248	20240821	162700	312583457	1920	1920	1920	1920	0
249	20240821	162600	312583457	1920	1920	1920	1920	0
250	20240821	162500	312583457	1920	1920	1920	1920	0
251	20240821	162400	312583457	1920	1920	1920	1920	0
252	20240821	162300	312583457	1920	1920	1920	1920	0
253	20240821	162200	312583457	1920	1920	1920	1920	0
254	20240821	162100	312583457	1920	1920	1920	1920	0
255	20240821	162000	312583457	1920	1920	1920	1920	0
256	20240821	161900	312583457	1920	1920	1920	1920	0
257	20240821	161800	312583457	1920	1920	1920	1920	0
258	20240821	161700	312583457	1920	1920	1920	1920	0
259	20240821	161600	312583457	1920	1920	1920	1920	0
260	20240821	161500	312583457	1920	1920	1920	1920	0
261	20240821	161400	312583457	1920	1920	1920	1920	0
262	20240821	161300	312583457	1920	1920	1920	1920	0
263	20240821	161200	312583457	1920	1920	1920	1920	0
264	20240821	161100	312583457	1920	1920	1920	1920	0
265	20240821	161000	312583457	1920	1920	1920	1920	0
266	20240821	160900	312583457	1920	1920	1920	1920	0
267	20240821	160800	312583457	1920	1920	1920	1920	0
268	20240821	160700	312583457	1920	1920	1920	1920	0
269	20240821	160600	312583457	1920	1920	1920	1920	0
270	20240821	160500	312583457	1920	1920	1920	1920	0
271	20240821	160400	312583457	1920	1920	1920	1920	0
272	20240821	160300	312583457	1920	1920	1920	1920	3494
273	20240821	160200	312583457	1920	1920	1920	1920	0
274	20240821	160100	312583457	1920	1920	1920	1920	0
275	20240821	160000	312583457	1920	1920	1920	1920	0
276	20240821	155900	312583457	1920	1920	1920	1920	0
277	20240821	155800	312583457	1920	1920	1920	1920	0
278	20240821	155700	312583457	1920	1920	1920	1920	0
279	20240821	155600	312583457	1920	1920	1920	1920	0
280	20240821	155500	312583457	1920	1920	1920	1920	0
281	20240821	155400	312583457	1920	1920	1920	1920	0
282	20240821	155300	312583457	1920	1920	1920	1920	0
283	20240821	155200	312583457	1920	1920	1920	1920	0
284	20240821	155100	312583457	1920	1920	1920	1920	0
285	20240821	155000	312583457	1920	1920	1920	1920	0
286	20240821	154900	312583457	1920	1920	1920	1920	0
287	20240821	154800	312583457	1920	1920	1920	1920	0
288	20240821	154700	312583457	1920	1920	1920	1920	0
289	20240821	154600	312583457	1920	1920	1920	1920	0
290	20240821	154500	312583457	1920	1920	1920	1920	0
291	20240821	154400	312583457	1920	1920	1920	1920	0
292	20240821	154300	312583457	1920	1920	1920	1920	0
293	20240821	154200	312583457	1920	1920	1920	1920	0
294	20240821	154100	312583457	1920	1920	1920	1920	0
295	20240821	154000	312583457	1920	1920	1920	1920	0
296	20240821	153900	312583457	1920	1920	1920	1920	0
297	20240821	153800	312583457	1920	1920	1920	1920	0
298	20240821	153700	312583457	1920	1920	1920	1920	0
299	20240821	153600	312583457	1920	1920	1920	1920	0
300	20240821	153500	312583457	1920	1920	1920	1920	0
301	20240821	153400	312583457	1920	1920	1920	1920	0
302	20240821	153300	312583457	1920	1920	1920	1920	3494
303	20240821	153200	312583457	1920	1920	1920	1920	0
304	20240821	153100	312583457	1920	1920	1920	1920	0
305	20240821	153000	312583457	1920	1920	1920	1920	3494
306	20240821	152900	305874977	1918	1918	1918	1918	0
307	20240821	152800	305874977	1918	1918	1918	1918	0
308	20240821	152700	305874977	1918	1918	1918	1918	0
309	20240821	152600	305874977	1918	1918	1918	1918	0
310	20240821	152500	305874977	1918	1918	1918	1918	0
311	20240821	152400	305874977	1918	1918	1918	1918	0
312	20240821	152300	305874977	1918	1918	1918	1918	0
313	20240821	152200	305874977	1918	1918	1918	1918	0
314	20240821	152100	305874977	1918	1918	1918	1918	0
315	20240821	152000	305874977	1918	1918	1918	1918	0
316	20240821	151900	305874977	1918	1917	1918	1915	1002
317	20240821	151800	303955130	1918	1917	1918	1917	28
318	20240821	151700	303901453	1920	1920	1920	1920	0
319	20240821	151600	303901453	1920	1920	1920	1920	517
320	20240821	151500	302908813	1922	1922	1922	1922	0
321	20240821	151400	302908813	1922	1922	1922	1922	0
322	20240821	151300	302908813	1922	1922	1922	1922	0
323	20240821	151200	302908813	1922	1922	1922	1922	0
324	20240821	151100	302908813	1922	1922	1922	1922	0
325	20240821	151000	302908813	1922	1922	1922	1922	0
326	20240821	150900	302908813	1922	1922	1922	1922	0
327	20240821	150800	302908813	1922	1916	1922	1916	813
328	20240821	150700	301351099	1916	1916	1916	1916	0
329	20240821	150600	301351099	1916	1917	1917	1916	7906
330	20240821	150500	286203200	1922	1922	1922	1922	0
331	20240821	150400	286203200	1922	1922	1922	1922	1
332	20240821	150300	286201278	1916	1916	1916	1916	2182
333	20240821	150200	282020566	1916	1916	1916	1916	3028
334	20240821	150100	276218918	1916	1916	1916	1916	5456
335	20240821	150000	265765222	1916	1916	1916	1916	0
336	20240821	145900	265765222	1916	1916	1916	1916	0
337	20240821	145800	265765222	1916	1916	1916	1916	6184
338	20240821	145700	253916678	1916	1916	1916	1916	3360
339	20240821	145600	247478918	1916	1916	1916	1916	0
340	20240821	145500	247478918	1916	1916	1916	1916	1
341	20240821	145400	247477002	1916	1915	1916	1915	93
342	20240821	145300	247298905	1915	1916	1916	1915	11
343	20240821	145200	247277837	1915	1915	1915	1915	277
344	20240821	145100	246747382	1915	1917	1917	1914	18522
345	20240821	145000	211261861	1922	1922	1922	1922	0
346	20240821	144900	211261861	1922	1922	1922	1922	0
347	20240821	144800	211261861	1922	1922	1922	1922	0
348	20240821	144700	211261861	1922	1922	1922	1922	0
349	20240821	144600	211261861	1922	1922	1922	1922	1
350	20240821	144500	211259939	1915	1915	1915	1915	871
351	20240821	144400	209591974	1916	1920	1920	1916	2045
352	20240821	144300	205669470	1921	1921	1921	1921	579
353	20240821	144200	204557211	1922	1922	1922	1922	0
354	20240821	144100	204557211	1922	1922	1922	1922	0
355	20240821	144000	204557211	1922	1922	1922	1922	1300
356	20240821	143900	202058611	1921	1921	1921	1921	0
357	20240821	143800	202058611	1921	1921	1921	1921	0
358	20240821	143700	202058611	1921	1921	1921	1921	1
359	20240821	143600	202056690	1922	1922	1922	1922	0
360	20240821	143500	202056690	1922	1923	1923	1922	4
361	20240821	143400	202049000	1923	1923	1923	1923	0
362	20240821	143300	202049000	1923	1923	1923	1923	20
363	20240821	143200	202010540	1924	1924	1924	1924	9
364	20240821	143100	201993224	1925	1925	1925	1925	9
365	20240821	143000	201975899	1925	1925	1925	1925	1
366	20240821	142900	201973974	1924	1926	1926	1924	24
367	20240821	142800	201927796	1928	1928	1928	1928	19
368	20240821	142700	201891164	1928	1928	1928	1928	60
369	20240821	142600	201775484	1928	1922	1928	1922	53
370	20240821	142500	201673612	1928	1921	1928	1921	128
371	20240821	142400	201427141	1929	1929	1929	1929	0
372	20240821	142300	201427141	1929	1929	1929	1929	0
373	20240821	142200	201427141	1929	1925	1930	1925	1001
374	20240821	142100	199498219	1925	1924	1925	1924	130
375	20240821	142000	199247975	1924	1920	1924	1920	590
376	20240821	141900	198113239	1920	1920	1920	1920	51
377	20240821	141800	198015319	1920	1920	1920	1920	8
378	20240821	141700	197999959	1920	1920	1920	1920	0
379	20240821	141600	197999959	1920	1920	1920	1920	500
380	20240821	141500	197039959	1920	1920	1920	1920	0
381	20240821	141400	197039959	1920	1920	1920	1920	0
382	20240821	141300	197039959	1920	1920	1920	1920	0
383	20240821	141200	197039959	1920	1920	1920	1920	5
384	20240821	141100	197030359	1920	1920	1920	1920	2
385	20240821	141000	197026519	1915	1915	1915	1915	0
386	20240821	140900	197026519	1915	1915	1915	1915	0
387	20240821	140800	197026519	1915	1915	1915	1915	0
388	20240821	140700	197026519	1915	1915	1915	1915	0
389	20240821	140600	197026519	1915	1915	1915	1915	0
390	20240821	140500	197026519	1915	1916	1916	1915	692
391	20240821	140400	195701330	1921	1916	1921	1915	788
392	20240821	140300	194191963	1917	1917	1917	1917	1386
393	20240821	140200	191535001	1921	1917	1921	1917	5
394	20240821	140100	191525408	1921	1921	1921	1921	0
395	20240821	140000	191525408	1921	1921	1921	1921	0
396	20240821	135900	191525408	1921	1921	1921	1921	0
397	20240821	135800	191525408	1921	1921	1921	1921	1
398	20240821	135700	191523487	1916	1916	1916	1916	0
399	20240821	135600	191523487	1916	1916	1916	1916	0
400	20240821	135500	191523487	1916	1916	1916	1916	0
401	20240821	135400	191523487	1916	1921	1921	1916	564
402	20240821	135300	190442858	1917	1919	1919	1917	2097
403	20240821	135200	186420888	1917	1917	1917	1917	0
404	20240821	135100	186420888	1917	1920	1920	1917	7181
405	20240821	135000	172638783	1920	1920	1920	1920	2000
406	20240821	134900	168798783	1921	1921	1921	1921	2
407	20240821	134800	168794941	1921	1921	1921	1921	500
408	20240821	134700	167834441	1921	1923	1923	1921	7718
409	20240821	134600	153001175	1923	1923	1923	1923	2
410	20240821	134500	152997329	1925	1925	1925	1925	1
411	20240821	134400	152995404	1922	1922	1922	1922	0
412	20240821	134300	152995404	1922	1922	1922	1922	0
413	20240821	134200	152995404	1922	1922	1922	1922	0
414	20240821	134100	152995404	1922	1922	1922	1922	0
415	20240821	134000	152995404	1922	1922	1922	1922	0
416	20240821	133900	152995404	1922	1922	1922	1922	0
417	20240821	133800	152995404	1922	1922	1922	1922	1
418	20240821	133700	152993482	1922	1922	1922	1922	0
419	20240821	133600	152993482	1922	1922	1922	1922	3
420	20240821	133500	152987716	1922	1923	1923	1922	1420
421	20240821	133400	150257876	1923	1924	1924	1923	2213
422	20240821	133300	146002118	1924	1924	1924	1924	0
423	20240821	133200	146002118	1924	1924	1924	1924	200
424	20240821	133100	145617318	1924	1924	1924	1924	3
425	20240821	133000	145611546	1925	1925	1925	1925	0
426	20240821	132900	145611546	1925	1925	1925	1925	0
427	20240821	132800	145611546	1925	1925	1925	1925	0
428	20240821	132700	145611546	1925	1925	1925	1925	0
429	20240821	132600	145611546	1925	1925	1925	1925	0
430	20240821	132500	145611546	1925	1925	1925	1925	0
431	20240821	132400	145611546	1925	1925	1925	1925	0
432	20240821	132300	145611546	1925	1925	1925	1925	1407
433	20240821	132200	142903071	1925	1925	1925	1925	0
434	20240821	132100	142903071	1925	1925	1925	1925	2
435	20240821	132000	142899221	1926	1925	1926	1925	129
436	20240821	131900	142650883	1925	1925	1925	1925	0
437	20240821	131800	142650883	1925	1925	1925	1925	0
438	20240821	131700	142650883	1925	1925	1925	1925	0
439	20240821	131600	142650883	1925	1925	1925	1925	0
440	20240821	131500	142650883	1925	1925	1925	1925	36
441	20240821	131400	142581583	1925	1926	1926	1925	56
442	20240821	131300	142473777	1926	1926	1926	1926	0
443	20240821	131200	142473777	1926	1926	1926	1926	0
444	20240821	131100	142473777	1926	1926	1926	1926	0
445	20240821	131000	142473777	1926	1926	1926	1926	1
446	20240821	130900	142471851	1925	1925	1925	1925	125
447	20240821	130800	142231226	1924	1924	1924	1924	0
448	20240821	130700	142231226	1924	1924	1924	1924	0
449	20240821	130600	142231226	1924	1924	1924	1924	1
450	20240821	130500	142229302	1923	1923	1923	1923	0
451	20240821	130400	142229302	1923	1923	1923	1923	0
452	20240821	130300	142229302	1923	1923	1923	1923	100
453	20240821	130200	142037002	1923	1923	1923	1923	58
454	20240821	130100	141925468	1925	1925	1925	1925	0
455	20240821	130000	141925468	1925	1925	1925	1925	0
456	20240821	125900	141925468	1925	1925	1925	1925	10
457	20240821	125800	141906218	1922	1922	1922	1922	100
458	20240821	125700	141714018	1922	1922	1922	1922	0
459	20240821	125600	141714018	1922	1922	1922	1922	10
460	20240821	125500	141694798	1922	1922	1922	1922	1
461	20240821	125400	141692876	1922	1922	1922	1922	0
462	20240821	125300	141692876	1922	1923	1923	1922	403
463	20240821	125200	140918306	1923	1923	1923	1923	0
464	20240821	125100	140918306	1923	1923	1923	1923	0
465	20240821	125000	140918306	1923	1923	1923	1923	0
466	20240821	124900	140918306	1923	1923	1923	1923	0
467	20240821	124800	140918306	1923	1923	1923	1923	300
468	20240821	124700	140341406	1925	1925	1925	1925	5
469	20240821	124600	140331781	1925	1925	1925	1925	0
470	20240821	124500	140331781	1925	1925	1925	1925	0
471	20240821	124400	140331781	1925	1925	1925	1925	2
472	20240821	124300	140327931	1925	1925	1925	1925	0
473	20240821	124200	140327931	1925	1925	1925	1925	62
474	20240821	124100	140208581	1926	1926	1926	1926	0
475	20240821	124000	140208581	1926	1926	1926	1926	50
476	20240821	123900	140112281	1926	1926	1926	1926	0
477	20240821	123800	140112281	1926	1926	1926	1926	0
478	20240821	123700	140112281	1926	1926	1926	1926	0
479	20240821	123600	140112281	1926	1926	1926	1926	1
480	20240821	123500	140110355	1922	1922	1922	1922	0
481	20240821	123400	140110355	1922	1922	1922	1922	0
482	20240821	123300	140110355	1922	1922	1922	1922	112
483	20240821	123200	139895091	1922	1922	1922	1922	0
484	20240821	123100	139895091	1922	1922	1922	1922	2000
485	20240821	123000	136051091	1921	1921	1921	1921	0
486	20240821	122900	136051091	1921	1921	1921	1921	100
487	20240821	122800	135858991	1921	1921	1921	1921	0
488	20240821	122700	135858991	1921	1921	1921	1921	50
489	20240821	122600	135762941	1921	1921	1921	1921	100
490	20240821	122500	135570841	1921	1921	1921	1921	100
491	20240821	122400	135378741	1921	1922	1922	1921	455
492	20240821	122300	134504678	1922	1922	1922	1922	0
493	20240821	122200	134504678	1922	1922	1922	1922	92
494	20240821	122100	134327854	1921	1921	1921	1921	0
495	20240821	122000	134327854	1921	1921	1921	1921	5
496	20240821	121900	134318249	1920	1920	1920	1920	0
497	20240821	121800	134318249	1920	1920	1920	1920	0
498	20240821	121700	134318249	1920	1920	1920	1920	0
499	20240821	121600	134318249	1920	1920	1920	1920	0
500	20240821	121500	134318249	1920	1920	1920	1920	11
501	20240821	121400	134297129	1920	1921	1921	1920	169
502	20240821	121300	133972648	1922	1922	1922	1922	0
503	20240821	121200	133972648	1922	1922	1922	1922	155
504	20240821	121100	133674738	1920	1920	1920	1920	0
505	20240821	121000	133674738	1920	1920	1920	1920	0
506	20240821	120900	133674738	1920	1920	1920	1920	0
507	20240821	120800	133674738	1920	1921	1921	1920	1071
508	20240821	120700	131618413	1920	1920	1920	1920	0
509	20240821	120600	131618413	1920	1920	1920	1920	0
510	20240821	120500	131618413	1920	1920	1920	1920	0
511	20240821	120400	131618413	1920	1920	1920	1920	0
512	20240821	120300	131618413	1920	1921	1921	1920	278
513	20240821	120200	131084458	1922	1922	1922	1922	1
514	20240821	120100	131082536	1922	1922	1922	1922	0
515	20240821	120000	131082536	1922	1922	1922	1922	5
516	20240821	115900	131072926	1921	1921	1921	1921	0
517	20240821	115800	131072926	1921	1921	1921	1921	0
518	20240821	115700	131072926	1921	1921	1921	1921	0
519	20240821	115600	131072926	1921	1921	1921	1921	0
520	20240821	115500	131072926	1921	1921	1921	1921	0
521	20240821	115400	131072926	1921	1921	1921	1921	0
522	20240821	115300	131072926	1921	1921	1921	1921	50
523	20240821	115200	130976876	1922	1923	1923	1922	471
524	20240821	115100	130071214	1923	1923	1923	1923	0
525	20240821	115000	130071214	1923	1923	1923	1923	0
526	20240821	114900	130071214	1923	1923	1923	1923	0
527	20240821	114800	130071214	1923	1923	1923	1923	0
528	20240821	114700	130071214	1923	1923	1923	1923	1
529	20240821	114600	130069291	1923	1923	1923	1923	0
530	20240821	114500	130069291	1923	1923	1923	1923	0
531	20240821	114400	130069291	1923	1922	1923	1922	5
532	20240821	114300	130059677	1923	1923	1923	1923	107
533	20240821	114200	129853916	1923	1923	1923	1923	11
534	20240821	114100	129832763	1920	1920	1920	1920	0
535	20240821	114000	129832763	1920	1921	1923	1920	87
536	20240821	113900	129665635	1921	1921	1921	1921	0
537	20240821	113800	129665635	1921	1921	1921	1921	0
538	20240821	113700	129665635	1921	1921	1921	1921	0
539	20240821	113600	129665635	1921	1921	1921	1921	0
540	20240821	113500	129665635	1921	1921	1921	1921	0
541	20240821	113400	129665635	1921	1921	1921	1921	2
542	20240821	113300	129661793	1923	1920	1923	1920	62
543	20240821	113200	129542750	1920	1920	1920	1920	0
544	20240821	113100	129542750	1920	1921	1921	1920	60
545	20240821	113000	129427529	1920	1920	1920	1920	22
546	20240821	112900	129385289	1920	1920	1920	1920	0
547	20240821	112800	129385289	1920	1920	1920	1920	0
548	20240821	112700	129385289	1920	1920	1920	1920	16
549	20240821	112600	129354569	1920	1920	1920	1920	0
550	20240821	112500	129354569	1920	1920	1920	1920	40
551	20240821	112400	129277769	1920	1920	1920	1920	0
552	20240821	112300	129277769	1920	1920	1920	1920	0
553	20240821	112200	129277769	1920	1920	1920	1920	80
554	20240821	112100	129124169	1923	1923	1923	1923	0
555	20240821	112000	129124169	1923	1923	1923	1923	1
556	20240821	111900	129122246	1918	1918	1918	1918	0
557	20240821	111800	129122246	1918	1921	1921	1918	6334
558	20240821	111700	116968086	1920	1922	1922	1920	4566
559	20240821	111600	108197689	1923	1923	1923	1923	0
560	20240821	111500	108197689	1923	1924	1924	1923	1864
561	20240821	111400	104613139	1924	1924	1924	1924	5
562	20240821	111300	104603519	1924	1924	1924	1924	1000
563	20240821	111200	102679519	1931	1925	1931	1925	16
564	20240821	111100	102648629	1931	1931	1931	1931	8
565	20240821	111000	102633181	1931	1931	1931	1931	7
566	20240821	110900	102619664	1931	1931	1931	1931	0
567	20240821	110800	102619664	1931	1931	1931	1931	0
568	20240821	110700	102619664	1931	1931	1931	1931	1
569	20240821	110600	102617733	1925	1925	1925	1925	284
570	20240821	110500	102071033	1926	1926	1926	1926	0
571	20240821	110400	102071033	1926	1926	1926	1926	1500
572	20240821	110300	99182033	1931	1931	1931	1931	0
573	20240821	110200	99182033	1931	1931	1931	1931	0
574	20240821	110100	99182033	1931	1931	1931	1931	5
575	20240821	110000	99172378	1931	1931	1931	1931	0
576	20240821	105900	99172378	1931	1931	1931	1931	0
577	20240821	105800	99172378	1931	1931	1931	1931	0
578	20240821	105700	99172378	1931	1931	1931	1931	1
579	20240821	105600	99170447	1925	1925	1925	1925	0
580	20240821	105500	99170447	1925	1925	1925	1925	0
581	20240821	105400	99170447	1925	1926	1926	1925	3003
582	20240821	105300	93389671	1931	1931	1931	1931	0
583	20240821	105200	93389671	1931	1931	1931	1931	0
584	20240821	105100	93389671	1931	1931	1931	1931	0
585	20240821	105000	93389671	1931	1931	1931	1931	0
586	20240821	104900	93389671	1931	1931	1931	1931	0
587	20240821	104800	93389671	1931	1931	1931	1931	0
588	20240821	104700	93389671	1931	1931	1931	1931	0
589	20240821	104600	93389671	1931	1931	1931	1931	0
590	20240821	104500	93389671	1931	1931	1931	1931	0
591	20240821	104400	93389671	1931	1931	1931	1931	2
592	20240821	104300	93385809	1923	1930	1930	1923	1289
593	20240821	104200	90906924	1935	1935	1935	1935	1
594	20240821	104100	90904989	1930	1930	1930	1930	0
595	20240821	104000	90904989	1930	1930	1930	1930	0
596	20240821	103900	90904989	1930	1930	1930	1930	59
597	20240821	103800	90791119	1932	1932	1932	1932	0
598	20240821	103700	90791119	1932	1932	1932	1932	0
599	20240821	103600	90791119	1932	1932	1932	1932	105
600	20240821	103500	90588259	1922	1922	1922	1922	139
601	20240821	103400	90321101	1922	1926	1926	1922	100
602	20240821	103300	90128827	1930	1930	1930	1930	0
603	20240821	103200	90128827	1930	1930	1930	1930	0
604	20240821	103100	90128827	1930	1930	1930	1930	27
605	20240821	103000	90076717	1932	1932	1932	1932	0
606	20240821	102900	90076717	1932	1932	1932	1932	0
607	20240821	102800	90076717	1932	1932	1932	1932	0
608	20240821	102700	90076717	1932	1932	1932	1932	0
609	20240821	102600	90076717	1932	1932	1932	1932	0
610	20240821	102500	90076717	1932	1932	1932	1932	26
611	20240821	102400	90026485	1932	1932	1932	1932	10
612	20240821	102300	90007165	1932	1932	1932	1932	30
613	20240821	102200	89949205	1932	1932	1932	1932	0
614	20240821	102100	89949205	1932	1925	1932	1925	630
615	20240821	102000	88732255	1932	1932	1932	1932	3000
616	20240821	101900	82936255	1932	1932	1932	1932	0
617	20240821	101800	82936255	1932	1932	1932	1932	21
618	20240821	101700	82895683	1932	1932	1932	1932	1
619	20240821	101600	82893751	1921	1921	1921	1921	0
620	20240821	101500	82893751	1921	1921	1921	1921	0
621	20240821	101400	82893751	1921	1921	1921	1921	0
622	20240821	101300	82893751	1921	1921	1921	1921	0
623	20240821	101200	82893751	1921	1921	1921	1921	0
624	20240821	101100	82893751	1921	1922	1922	1921	1187
625	20240821	101000	80613368	1923	1923	1923	1923	0
626	20240821	100900	80613368	1923	1925	1925	1923	191
627	20240821	100800	80245949	1928	1928	1928	1928	23
628	20240821	100700	80201605	1928	1928	1928	1928	0
629	20240821	100600	80201605	1928	1928	1928	1928	171
630	20240821	100500	79871917	1928	1928	1928	1925	106
631	20240821	100400	79667558	1928	1928	1928	1928	1
632	20240821	100300	79665630	1928	1928	1928	1928	0
633	20240821	100200	79665630	1928	1928	1928	1928	5
634	20240821	100100	79655990	1928	1928	1928	1928	1
635	20240821	100000	79654062	1924	1924	1924	1924	0
636	20240821	095900	79654062	1924	1924	1924	1924	200
637	20240821	095800	79269262	1924	1924	1924	1924	1186
638	20240821	095700	76987398	1928	1928	1928	1928	0
639	20240821	095600	76987398	1928	1928	1928	1928	0
640	20240821	095500	76987398	1928	1928	1928	1928	10
641	20240821	095400	76968118	1928	1928	1928	1928	0
642	20240821	095300	76968118	1928	1928	1928	1928	5
643	20240821	095200	76958478	1928	1928	1928	1928	0
644	20240821	095100	76958478	1928	1928	1928	1928	3
645	20240821	095000	76952694	1928	1928	1928	1928	70
646	20240821	094900	76817734	1920	1926	1928	1920	3698
647	20240821	094800	69707266	1926	1925	1926	1925	155
648	20240821	094700	69408851	1926	1926	1926	1926	109
649	20240821	094600	69198917	1927	1928	1928	1927	38
650	20240821	094500	69125676	1928	1928	1928	1925	3961
651	20240821	094400	61495586	1929	1929	1929	1928	627
652	20240821	094300	60286113	1930	1930	1930	1930	2040
653	20240821	094200	56348913	1930	1930	1930	1930	101
654	20240821	094100	56153983	1930	1930	1930	1930	2128
655	20240821	094000	52046943	1930	1931	1931	1930	32
656	20240821	093900	51985169	1931	1931	1931	1931	161
657	20240821	093800	51674278	1931	1931	1931	1931	344
658	20240821	093700	51010014	1931	1931	1931	1931	507
659	20240821	093600	50030997	1932	1932	1932	1932	200
660	20240821	093500	49644597	1932	1932	1932	1932	51
661	20240821	093400	49546065	1932	1932	1932	1932	0
662	20240821	093300	49546065	1932	1933	1933	1932	642
663	20240821	093200	48305711	1933	1933	1933	1933	18
664	20240821	093100	48270917	1933	1933	1933	1933	0
665	20240821	093000	48270917	1933	1933	1933	1933	74
666	20240821	092900	48127875	1934	1934	1934	1934	0
667	20240821	092800	48127875	1934	1937	1937	1934	443
668	20240821	092700	47271107	1939	1939	1939	1939	0
669	20240821	092600	47271107	1939	1939	1939	1939	0
670	20240821	092500	47271107	1939	1939	1939	1939	10
671	20240821	092400	47251717	1939	1939	1939	1939	100
672	20240821	092300	47057817	1934	1937	1937	1934	1826
673	20240821	092200	43525474	1937	1937	1937	1937	0
674	20240821	092100	43525474	1937	1937	1937	1937	468
675	20240821	092000	42618958	1937	1939	1939	1937	140
676	20240821	091900	42347558	1939	1939	1939	1939	50
677	20240821	091800	42250608	1946	1946	1946	1946	0
678	20240821	091700	42250608	1946	1940	1946	1938	388
679	20240821	091600	41497065	1947	1947	1947	1947	102
680	20240821	091500	41298471	1947	1947	1947	1947	0
681	20240821	091400	41298471	1947	1942	1947	1940	3192
682	20240821	091300	35105562	1947	1947	1947	1947	2
683	20240821	091200	35101668	1940	1941	1941	1940	14
684	20240821	091100	35074496	1940	1941	1941	1940	153
685	20240821	091000	34777669	1941	1941	1941	1940	2640
686	20240821	090900	29655119	1941	1950	1950	1941	3302
687	20240821	090800	23239311	1944	1944	1944	1944	0
688	20240821	090700	23239311	1944	1945	1945	1944	102
689	20240821	090600	23041013	1944	1945	1945	1944	2190
690	20240821	090500	18783357	1945	1952	1953	1945	1102
691	20240821	090400	16631742	1944	1952	1952	1944	3010
692	20240821	090300	10779046	1951	1950	1951	1950	3572
693	20240821	090200	3811588	1950	1949	1950	1949	296
694	20240821	090100	3234528	1940	1944	1944	1940	124
695	20240821	090000	2993841	1945	1953	1953	1945	1537