KissMeData/205100/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	203300	309804713	1892	1892	1892	1892	2578
3	20240822	203200	309804713	1892	1892	1892	1892	0
4	20240822	203100	309804713	1892	1892	1892	1892	0
5	20240822	203000	309804713	1892	1892	1892	1892	0
6	20240822	202900	309804713	1892	1892	1892	1892	0
7	20240822	202800	309804713	1892	1892	1892	1892	0
8	20240822	202700	309804713	1892	1892	1892	1892	0
9	20240822	202600	309804713	1892	1892	1892	1892	0
10	20240822	202500	309804713	1892	1892	1892	1892	0
11	20240822	202400	309804713	1892	1892	1892	1892	0
12	20240822	202300	309804713	1892	1892	1892	1892	0
13	20240822	202200	309804713	1892	1892	1892	1892	0
14	20240822	202100	309804713	1892	1892	1892	1892	0
15	20240822	202000	309804713	1892	1892	1892	1892	0
16	20240822	201900	309804713	1892	1892	1892	1892	0
17	20240822	201800	309804713	1892	1892	1892	1892	0
18	20240822	201700	309804713	1892	1892	1892	1892	0
19	20240822	201600	309804713	1892	1892	1892	1892	0
20	20240822	201500	309804713	1892	1892	1892	1892	0
21	20240822	201400	309804713	1892	1892	1892	1892	0
22	20240822	201300	309804713	1892	1892	1892	1892	0
23	20240822	201200	309804713	1892	1892	1892	1892	0
24	20240822	201100	309804713	1892	1892	1892	1892	0
25	20240822	201000	309804713	1892	1892	1892	1892	0
26	20240822	200900	309804713	1892	1892	1892	1892	0
27	20240822	200800	309804713	1892	1892	1892	1892	0
28	20240822	200700	309804713	1892	1892	1892	1892	0
29	20240822	200600	309804713	1892	1892	1892	1892	0
30	20240822	200500	309804713	1892	1892	1892	1892	0
31	20240822	200400	309804713	1892	1892	1892	1892	0
32	20240822	200300	309804713	1892	1892	1892	1892	2578
33	20240822	200200	309804713	1892	1892	1892	1892	0
34	20240822	200100	309804713	1892	1892	1892	1892	0
35	20240822	200000	309804713	1892	1892	1892	1892	0
36	20240822	195900	309804713	1892	1892	1892	1892	0
37	20240822	195800	309804713	1892	1892	1892	1892	0
38	20240822	195700	309804713	1892	1892	1892	1892	0
39	20240822	195600	309804713	1892	1892	1892	1892	0
40	20240822	195500	309804713	1892	1892	1892	1892	0
41	20240822	195400	309804713	1892	1892	1892	1892	0
42	20240822	195300	309804713	1892	1892	1892	1892	0
43	20240822	195200	309804713	1892	1892	1892	1892	0
44	20240822	195100	309804713	1892	1892	1892	1892	0
45	20240822	195000	309804713	1892	1892	1892	1892	0
46	20240822	194900	309804713	1892	1892	1892	1892	0
47	20240822	194800	309804713	1892	1892	1892	1892	0
48	20240822	194700	309804713	1892	1892	1892	1892	0
49	20240822	194600	309804713	1892	1892	1892	1892	0
50	20240822	194500	309804713	1892	1892	1892	1892	0
51	20240822	194400	309804713	1892	1892	1892	1892	0
52	20240822	194300	309804713	1892	1892	1892	1892	0
53	20240822	194200	309804713	1892	1892	1892	1892	0
54	20240822	194100	309804713	1892	1892	1892	1892	0
55	20240822	194000	309804713	1892	1892	1892	1892	0
56	20240822	193900	309804713	1892	1892	1892	1892	0
57	20240822	193800	309804713	1892	1892	1892	1892	0
58	20240822	193700	309804713	1892	1892	1892	1892	0
59	20240822	193600	309804713	1892	1892	1892	1892	0
60	20240822	193500	309804713	1892	1892	1892	1892	0
61	20240822	193400	309804713	1892	1892	1892	1892	0
62	20240822	193300	309804713	1892	1892	1892	1892	2578
63	20240822	193200	309804713	1892	1892	1892	1892	0
64	20240822	193100	309804713	1892	1892	1892	1892	0
65	20240822	193000	309804713	1892	1892	1892	1892	0
66	20240822	192900	309804713	1892	1892	1892	1892	0
67	20240822	192800	309804713	1892	1892	1892	1892	0
68	20240822	192700	309804713	1892	1892	1892	1892	0
69	20240822	192600	309804713	1892	1892	1892	1892	0
70	20240822	192500	309804713	1892	1892	1892	1892	0
71	20240822	192400	309804713	1892	1892	1892	1892	0
72	20240822	192300	309804713	1892	1892	1892	1892	0
73	20240822	192200	309804713	1892	1892	1892	1892	0
74	20240822	192100	309804713	1892	1892	1892	1892	0
75	20240822	192000	309804713	1892	1892	1892	1892	0
76	20240822	191900	309804713	1892	1892	1892	1892	0
77	20240822	191800	309804713	1892	1892	1892	1892	0
78	20240822	191700	309804713	1892	1892	1892	1892	0
79	20240822	191600	309804713	1892	1892	1892	1892	0
80	20240822	191500	309804713	1892	1892	1892	1892	0
81	20240822	191400	309804713	1892	1892	1892	1892	0
82	20240822	191300	309804713	1892	1892	1892	1892	0
83	20240822	191200	309804713	1892	1892	1892	1892	0
84	20240822	191100	309804713	1892	1892	1892	1892	0
85	20240822	191000	309804713	1892	1892	1892	1892	0
86	20240822	190900	309804713	1892	1892	1892	1892	0
87	20240822	190800	309804713	1892	1892	1892	1892	0
88	20240822	190700	309804713	1892	1892	1892	1892	0
89	20240822	190600	309804713	1892	1892	1892	1892	0
90	20240822	190500	309804713	1892	1892	1892	1892	0
91	20240822	190400	309804713	1892	1892	1892	1892	0
92	20240822	190300	309804713	1892	1892	1892	1892	2578
93	20240822	190200	309804713	1892	1892	1892	1892	0
94	20240822	190100	309804713	1892	1892	1892	1892	0
95	20240822	190000	309804713	1892	1892	1892	1892	0
96	20240822	185900	309804713	1892	1892	1892	1892	0
97	20240822	185800	309804713	1892	1892	1892	1892	0
98	20240822	185700	309804713	1892	1892	1892	1892	0
99	20240822	185600	309804713	1892	1892	1892	1892	0
100	20240822	185500	309804713	1892	1892	1892	1892	0
101	20240822	185400	309804713	1892	1892	1892	1892	0
102	20240822	185300	309804713	1892	1892	1892	1892	0
103	20240822	185200	309804713	1892	1892	1892	1892	0
104	20240822	185100	309804713	1892	1892	1892	1892	0
105	20240822	185000	309804713	1892	1892	1892	1892	0
106	20240822	184900	309804713	1892	1892	1892	1892	0
107	20240822	184800	309804713	1892	1892	1892	1892	0
108	20240822	184700	309804713	1892	1892	1892	1892	0
109	20240822	184600	309804713	1892	1892	1892	1892	0
110	20240822	184500	309804713	1892	1892	1892	1892	0
111	20240822	184400	309804713	1892	1892	1892	1892	0
112	20240822	184300	309804713	1892	1892	1892	1892	0
113	20240822	184200	309804713	1892	1892	1892	1892	0
114	20240822	184100	309804713	1892	1892	1892	1892	0
115	20240822	184000	309804713	1892	1892	1892	1892	0
116	20240822	183900	309804713	1892	1892	1892	1892	0
117	20240822	183800	309804713	1892	1892	1892	1892	0
118	20240822	183700	309804713	1892	1892	1892	1892	0
119	20240822	183600	309804713	1892	1892	1892	1892	0
120	20240822	183500	309804713	1892	1892	1892	1892	0
121	20240822	183400	309804713	1892	1892	1892	1892	0
122	20240822	183300	309804713	1892	1892	1892	1892	2578
123	20240822	183200	309804713	1892	1892	1892	1892	0
124	20240822	183100	309804713	1892	1892	1892	1892	0
125	20240822	183000	309804713	1892	1892	1892	1892	0
126	20240822	182900	309804713	1892	1892	1892	1892	0
127	20240822	182800	309804713	1892	1892	1892	1892	0
128	20240822	182700	309804713	1892	1892	1892	1892	0
129	20240822	182600	309804713	1892	1892	1892	1892	0
130	20240822	182500	309804713	1892	1892	1892	1892	0
131	20240822	182400	309804713	1892	1892	1892	1892	0
132	20240822	182300	309804713	1892	1892	1892	1892	0
133	20240822	182200	309804713	1892	1892	1892	1892	0
134	20240822	182100	309804713	1892	1892	1892	1892	0
135	20240822	182000	309804713	1892	1892	1892	1892	0
136	20240822	181900	309804713	1892	1892	1892	1892	0
137	20240822	181800	309804713	1892	1892	1892	1892	0
138	20240822	181700	309804713	1892	1892	1892	1892	0
139	20240822	181600	309804713	1892	1892	1892	1892	0
140	20240822	181500	309804713	1892	1892	1892	1892	0
141	20240822	181400	309804713	1892	1892	1892	1892	0
142	20240822	181300	309804713	1892	1892	1892	1892	0
143	20240822	181200	309804713	1892	1892	1892	1892	0
144	20240822	181100	309804713	1892	1892	1892	1892	0
145	20240822	181000	309804713	1892	1892	1892	1892	0
146	20240822	180900	309804713	1892	1892	1892	1892	0
147	20240822	180800	309804713	1892	1892	1892	1892	0
148	20240822	180700	309804713	1892	1892	1892	1892	0
149	20240822	180600	309804713	1892	1892	1892	1892	0
150	20240822	180500	309804713	1892	1892	1892	1892	0
151	20240822	180400	309804713	1892	1892	1892	1892	0
152	20240822	180300	309804713	1892	1892	1892	1892	2578
153	20240822	180200	309804713	1892	1892	1892	1892	0
154	20240822	180100	309804713	1892	1892	1892	1892	0
155	20240822	180000	309804713	1892	1892	1892	1892	0
156	20240822	175900	309804713	1892	1892	1892	1892	0
157	20240822	175800	309804713	1892	1892	1892	1892	0
158	20240822	175700	309804713	1892	1892	1892	1892	0
159	20240822	175600	309804713	1892	1892	1892	1892	0
160	20240822	175500	309804713	1892	1892	1892	1892	0
161	20240822	175400	309804713	1892	1892	1892	1892	0
162	20240822	175300	309804713	1892	1892	1892	1892	0
163	20240822	175200	309804713	1892	1892	1892	1892	0
164	20240822	175100	309804713	1892	1892	1892	1892	0
165	20240822	175000	309804713	1892	1892	1892	1892	0
166	20240822	174900	309804713	1892	1892	1892	1892	0
167	20240822	174800	309804713	1892	1892	1892	1892	0
168	20240822	174700	309804713	1892	1892	1892	1892	0
169	20240822	174600	309804713	1892	1892	1892	1892	0
170	20240822	174500	309804713	1892	1892	1892	1892	0
171	20240822	174400	309804713	1892	1892	1892	1892	0
172	20240822	174300	309804713	1892	1892	1892	1892	0
173	20240822	174200	309804713	1892	1892	1892	1892	0
174	20240822	174100	309804713	1892	1892	1892	1892	0
175	20240822	174000	309804713	1892	1892	1892	1892	0
176	20240822	173900	309804713	1892	1892	1892	1892	0
177	20240822	173800	309804713	1892	1892	1892	1892	0
178	20240822	173700	309804713	1892	1892	1892	1892	0
179	20240822	173600	309804713	1892	1892	1892	1892	0
180	20240822	173500	309804713	1892	1892	1892	1892	0
181	20240822	173400	309804713	1892	1892	1892	1892	0
182	20240822	173300	309804713	1892	1892	1892	1892	2578
183	20240822	173200	309804713	1892	1892	1892	1892	0
184	20240822	173100	309804713	1892	1892	1892	1892	0
185	20240822	173000	309804713	1892	1892	1892	1892	0
186	20240822	172900	309804713	1892	1892	1892	1892	0
187	20240822	172800	309804713	1892	1892	1892	1892	0
188	20240822	172700	309804713	1892	1892	1892	1892	0
189	20240822	172600	309804713	1892	1892	1892	1892	0
190	20240822	172500	309804713	1892	1892	1892	1892	0
191	20240822	172400	309804713	1892	1892	1892	1892	0
192	20240822	172300	309804713	1892	1892	1892	1892	0
193	20240822	172200	309804713	1892	1892	1892	1892	0
194	20240822	172100	309804713	1892	1892	1892	1892	0
195	20240822	172000	309804713	1892	1892	1892	1892	0
196	20240822	171900	309804713	1892	1892	1892	1892	0
197	20240822	171800	309804713	1892	1892	1892	1892	0
198	20240822	171700	309804713	1892	1892	1892	1892	0
199	20240822	171600	309804713	1892	1892	1892	1892	0
200	20240822	171500	309804713	1892	1892	1892	1892	0
201	20240822	171400	309804713	1892	1892	1892	1892	0
202	20240822	171300	309804713	1892	1892	1892	1892	0
203	20240822	171200	309804713	1892	1892	1892	1892	0
204	20240822	171100	309804713	1892	1892	1892	1892	0
205	20240822	171000	309804713	1892	1892	1892	1892	0
206	20240822	170900	309804713	1892	1892	1892	1892	0
207	20240822	170800	309804713	1892	1892	1892	1892	0
208	20240822	170700	309804713	1892	1892	1892	1892	0
209	20240822	170600	309804713	1892	1892	1892	1892	0
210	20240822	170500	309804713	1892	1892	1892	1892	0
211	20240822	170400	309804713	1892	1892	1892	1892	0
212	20240822	170300	309804713	1892	1892	1892	1892	2578
213	20240822	170200	309804713	1892	1892	1892	1892	0
214	20240822	170100	309804713	1892	1892	1892	1892	0
215	20240822	170000	309804713	1892	1892	1892	1892	0
216	20240822	165900	309804713	1892	1892	1892	1892	0
217	20240822	165800	309804713	1892	1892	1892	1892	0
218	20240822	165700	309804713	1892	1892	1892	1892	0
219	20240822	165600	309804713	1892	1892	1892	1892	0
220	20240822	165500	309804713	1892	1892	1892	1892	0
221	20240822	165400	309804713	1892	1892	1892	1892	0
222	20240822	165300	309804713	1892	1892	1892	1892	0
223	20240822	165200	309804713	1892	1892	1892	1892	0
224	20240822	165100	309804713	1892	1892	1892	1892	0
225	20240822	165000	309804713	1892	1892	1892	1892	0
226	20240822	164900	309804713	1892	1892	1892	1892	0
227	20240822	164800	309804713	1892	1892	1892	1892	0
228	20240822	164700	309804713	1892	1892	1892	1892	0
229	20240822	164600	309804713	1892	1892	1892	1892	0
230	20240822	164500	309804713	1892	1892	1892	1892	0
231	20240822	164400	309804713	1892	1892	1892	1892	0
232	20240822	164300	309804713	1892	1892	1892	1892	0
233	20240822	164200	309804713	1892	1892	1892	1892	0
234	20240822	164100	309804713	1892	1892	1892	1892	0
235	20240822	164000	309804713	1892	1892	1892	1892	0
236	20240822	163900	309804713	1892	1892	1892	1892	0
237	20240822	163800	309804713	1892	1892	1892	1892	0
238	20240822	163700	309804713	1892	1892	1892	1892	0
239	20240822	163600	309804713	1892	1892	1892	1892	0
240	20240822	163500	309804713	1892	1892	1892	1892	0
241	20240822	163400	309804713	1892	1892	1892	1892	0
242	20240822	163300	309804713	1892	1892	1892	1892	2578
243	20240822	163200	309804713	1892	1892	1892	1892	0
244	20240822	163100	309804713	1892	1892	1892	1892	0
245	20240822	163000	309804713	1892	1892	1892	1892	0
246	20240822	162900	309804713	1892	1892	1892	1892	0
247	20240822	162800	309804713	1892	1892	1892	1892	0
248	20240822	162700	309804713	1892	1892	1892	1892	0
249	20240822	162600	309804713	1892	1892	1892	1892	0
250	20240822	162500	309804713	1892	1892	1892	1892	0
251	20240822	162400	309804713	1892	1892	1892	1892	0
252	20240822	162300	309804713	1892	1892	1892	1892	0
253	20240822	162200	309804713	1892	1892	1892	1892	0
254	20240822	162100	309804713	1892	1892	1892	1892	0
255	20240822	162000	309804713	1892	1892	1892	1892	0
256	20240822	161900	309804713	1892	1892	1892	1892	0
257	20240822	161800	309804713	1892	1892	1892	1892	0
258	20240822	161700	309804713	1892	1892	1892	1892	0
259	20240822	161600	309804713	1892	1892	1892	1892	0
260	20240822	161500	309804713	1892	1892	1892	1892	0
261	20240822	161400	309804713	1892	1892	1892	1892	0
262	20240822	161300	309804713	1892	1892	1892	1892	0
263	20240822	161200	309804713	1892	1892	1892	1892	0
264	20240822	161100	309804713	1892	1892	1892	1892	0
265	20240822	161000	309804713	1892	1892	1892	1892	0
266	20240822	160900	309804713	1892	1892	1892	1892	0
267	20240822	160800	309804713	1892	1892	1892	1892	0
268	20240822	160700	309804713	1892	1892	1892	1892	0
269	20240822	160600	309804713	1892	1892	1892	1892	0
270	20240822	160500	309804713	1892	1892	1892	1892	0
271	20240822	160400	309804713	1892	1892	1892	1892	0
272	20240822	160300	309804713	1892	1892	1892	1892	2578
273	20240822	160200	309804713	1892	1892	1892	1892	0
274	20240822	160100	309804713	1892	1892	1892	1892	0
275	20240822	160000	309804713	1892	1892	1892	1892	0
276	20240822	155900	309804713	1892	1892	1892	1892	0
277	20240822	155800	309804713	1892	1892	1892	1892	0
278	20240822	155700	309804713	1892	1892	1892	1892	0
279	20240822	155600	309804713	1892	1892	1892	1892	0
280	20240822	155500	309804713	1892	1892	1892	1892	0
281	20240822	155400	309804713	1892	1892	1892	1892	0
282	20240822	155300	309804713	1892	1892	1892	1892	0
283	20240822	155200	309804713	1892	1892	1892	1892	0
284	20240822	155100	309804713	1892	1892	1892	1892	0
285	20240822	155000	309804713	1892	1892	1892	1892	0
286	20240822	154900	309804713	1892	1892	1892	1892	0
287	20240822	154800	309804713	1892	1892	1892	1892	0
288	20240822	154700	309804713	1892	1892	1892	1892	0
289	20240822	154600	309804713	1892	1892	1892	1892	0
290	20240822	154500	309804713	1892	1892	1892	1892	0
291	20240822	154400	309804713	1892	1892	1892	1892	0
292	20240822	154300	309804713	1892	1892	1892	1892	0
293	20240822	154200	309804713	1892	1892	1892	1892	0
294	20240822	154100	309804713	1892	1892	1892	1892	0
295	20240822	154000	309804713	1892	1892	1892	1892	0
296	20240822	153900	309804713	1892	1892	1892	1892	0
297	20240822	153800	309804713	1892	1892	1892	1892	0
298	20240822	153700	309804713	1892	1892	1892	1892	0
299	20240822	153600	309804713	1892	1892	1892	1892	0
300	20240822	153500	309804713	1892	1892	1892	1892	0
301	20240822	153400	309804713	1892	1892	1892	1892	0
302	20240822	153300	309804713	1892	1892	1892	1892	2578
303	20240822	153200	309804713	1892	1892	1892	1892	0
304	20240822	153100	309804713	1892	1892	1892	1892	0
305	20240822	153000	309804713	1892	1892	1892	1892	2578
306	20240822	152900	304927137	1893	1893	1893	1893	0
307	20240822	152800	304927137	1893	1893	1893	1893	0
308	20240822	152700	304927137	1893	1893	1893	1893	0
309	20240822	152600	304927137	1893	1893	1893	1893	0
310	20240822	152500	304927137	1893	1893	1893	1893	0
311	20240822	152400	304927137	1893	1893	1893	1893	0
312	20240822	152300	304927137	1893	1893	1893	1893	0
313	20240822	152200	304927137	1893	1893	1893	1893	0
314	20240822	152100	304927137	1893	1893	1893	1893	0
315	20240822	152000	304927137	1893	1893	1893	1893	0
316	20240822	151900	304927137	1893	1892	1893	1885	405
317	20240822	151800	304162223	1885	1888	1892	1884	1599
318	20240822	151700	301146462	1891	1889	1891	1889	2
319	20240822	151600	301142682	1890	1884	1890	1884	151
320	20240822	151500	300858192	1884	1884	1884	1884	0
321	20240822	151400	300858192	1884	1884	1884	1884	0
322	20240822	151300	300858192	1884	1884	1884	1884	1000
323	20240822	151200	298974192	1884	1890	1891	1884	1384
324	20240822	151100	296358572	1892	1890	1892	1890	292
325	20240822	151000	295806607	1890	1891	1891	1890	26
326	20240822	150900	295757442	1891	1891	1891	1891	15
327	20240822	150800	295729077	1891	1888	1891	1881	9038
328	20240822	150700	278709264	1889	1890	1890	1889	1119
329	20240822	150600	276594571	1891	1891	1891	1891	1
330	20240822	150500	276592680	1891	1890	1891	1890	102
331	20240822	150400	276399898	1890	1890	1890	1890	122
332	20240822	150300	276169318	1891	1890	1891	1890	254
333	20240822	150200	275689077	1890	1889	1890	1889	237
334	20240822	150100	275241376	1889	1889	1889	1889	0
335	20240822	150000	275241376	1889	1889	1889	1889	101
336	20240822	145900	275050587	1890	1890	1890	1890	200
337	20240822	145800	274672587	1890	1890	1890	1890	177
338	20240822	145700	274338057	1889	1889	1889	1889	1083
339	20240822	145600	272292270	1889	1887	1890	1887	5
340	20240822	145500	272282825	1886	1887	1890	1886	643
341	20240822	145400	271070046	1887	1889	1890	1887	2025
342	20240822	145300	267246904	1890	1889	1890	1889	94
343	20240822	145200	267069335	1890	1889	1890	1889	336
344	20240822	145100	266434310	1890	1890	1890	1890	0
345	20240822	145000	266434310	1890	1890	1890	1890	100
346	20240822	144900	266245310	1890	1890	1890	1890	100
347	20240822	144800	266056310	1890	1890	1890	1890	100
348	20240822	144700	265867310	1887	1887	1887	1887	0
349	20240822	144600	265867310	1887	1887	1887	1887	1
350	20240822	144500	265865423	1890	1890	1890	1890	0
351	20240822	144400	265865423	1890	1890	1890	1890	23
352	20240822	144300	265821953	1890	1890	1890	1890	1410
353	20240822	144200	263157053	1886	1886	1886	1886	200
354	20240822	144100	262779853	1886	1891	1891	1886	51
355	20240822	144000	262683662	1886	1886	1886	1886	171
356	20240822	143900	262361156	1886	1886	1886	1886	213
357	20240822	143800	261959438	1886	1888	1888	1886	2765
358	20240822	143700	256743608	1888	1888	1888	1887	4260
359	20240822	143600	248702166	1892	1889	1892	1889	1198
360	20240822	143500	246437044	1890	1890	1890	1890	0
361	20240822	143400	246437044	1890	1890	1890	1890	218
362	20240822	143300	246025024	1893	1893	1893	1893	0
363	20240822	143200	246025024	1893	1893	1893	1893	11
364	20240822	143100	246004201	1895	1895	1895	1895	0
365	20240822	143000	246004201	1895	1895	1895	1895	0
366	20240822	142900	246004201	1895	1895	1895	1895	0
367	20240822	142800	246004201	1895	1895	1895	1895	0
368	20240822	142700	246004201	1895	1895	1895	1895	0
369	20240822	142600	246004201	1895	1895	1895	1895	0
370	20240822	142500	246004201	1895	1895	1895	1895	0
371	20240822	142400	246004201	1895	1895	1895	1895	7
372	20240822	142300	245990936	1890	1897	1897	1890	12
373	20240822	142200	245968227	1897	1893	1897	1891	12
374	20240822	142100	245945513	1897	1897	1897	1897	1
375	20240822	142000	245943616	1891	1891	1891	1891	5
376	20240822	141900	245934161	1891	1891	1891	1891	13
377	20240822	141800	245909578	1898	1898	1898	1898	0
378	20240822	141700	245909578	1898	1891	1899	1887	1183
379	20240822	141600	243674502	1891	1891	1899	1890	461
380	20240822	141500	242802793	1891	1899	1899	1891	56
381	20240822	141400	242696849	1899	1892	1899	1891	4
382	20240822	141300	242689268	1890	1890	1890	1890	0
383	20240822	141200	242689268	1890	1891	1891	1890	804
384	20240822	141100	241169346	1893	1892	1893	1892	1286
385	20240822	141000	238736148	1893	1893	1893	1893	100
386	20240822	140900	238546848	1899	1893	1899	1893	4
387	20240822	140800	238539264	1894	1897	1899	1894	24
388	20240822	140700	238493788	1897	1897	1897	1897	0
389	20240822	140600	238493788	1897	1897	1897	1897	0
390	20240822	140500	238493788	1897	1897	1897	1897	1
391	20240822	140400	238491891	1898	1898	1898	1898	1
392	20240822	140300	238489993	1899	1899	1899	1899	1
393	20240822	140200	238488094	1900	1900	1900	1900	0
394	20240822	140100	238488094	1900	1899	1900	1899	17
395	20240822	140000	238455795	1900	1899	1900	1899	12
396	20240822	135900	238433006	1893	1893	1893	1893	1
397	20240822	135800	238431113	1892	1892	1892	1892	1
398	20240822	135700	238429221	1891	1893	1893	1891	27
399	20240822	135600	238378115	1893	1893	1893	1893	11
400	20240822	135500	238357292	1894	1895	1895	1894	2
401	20240822	135400	238353503	1895	1900	1900	1895	30
402	20240822	135300	238296508	1900	1900	1900	1900	1
403	20240822	135200	238294608	1896	1899	1899	1896	2
404	20240822	135100	238290813	1899	1899	1899	1899	4
405	20240822	135000	238283217	1892	1899	1900	1892	7
406	20240822	134900	238269930	1890	1892	1901	1890	1002
407	20240822	134800	236375789	1900	1900	1900	1900	4
408	20240822	134700	236368189	1901	1901	1901	1901	0
409	20240822	134600	236368189	1901	1901	1901	1901	0
410	20240822	134500	236368189	1901	1901	1901	1901	0
411	20240822	134400	236368189	1901	1901	1901	1901	0
412	20240822	134300	236368189	1901	1901	1901	1901	0
413	20240822	134200	236368189	1901	1901	1901	1901	0
414	20240822	134100	236368189	1901	1901	1901	1901	0
415	20240822	134000	236368189	1901	1901	1901	1901	0
416	20240822	133900	236368189	1901	1901	1901	1901	0
417	20240822	133800	236368189	1901	1901	1901	1901	0
418	20240822	133700	236368189	1901	1901	1901	1901	0
419	20240822	133600	236368189	1901	1901	1901	1901	0
420	20240822	133500	236368189	1901	1901	1901	1901	50
421	20240822	133400	236273139	1901	1901	1901	1901	0
422	20240822	133300	236273139	1901	1901	1901	1901	0
423	20240822	133200	236273139	1901	1901	1901	1901	0
424	20240822	133100	236273139	1901	1901	1901	1901	0
425	20240822	133000	236273139	1901	1901	1901	1901	0
426	20240822	132900	236273139	1901	1891	1901	1891	4
427	20240822	132800	236265545	1901	1901	1901	1901	0
428	20240822	132700	236265545	1901	1901	1901	1901	0
429	20240822	132600	236265545	1901	1901	1901	1901	0
430	20240822	132500	236265545	1901	1901	1901	1901	0
431	20240822	132400	236265545	1901	1892	1901	1892	209
432	20240822	132300	235870108	1892	1892	1892	1892	565
433	20240822	132200	234801128	1901	1901	1901	1901	0
434	20240822	132100	234801128	1901	1901	1901	1901	0
435	20240822	132000	234801128	1901	1901	1901	1901	0
436	20240822	131900	234801128	1901	1901	1901	1901	0
437	20240822	131800	234801128	1901	1901	1901	1901	0
438	20240822	131700	234801128	1901	1901	1901	1901	0
439	20240822	131600	234801128	1901	1900	1901	1900	2
440	20240822	131500	234797327	1889	1889	1889	1889	0
441	20240822	131400	234797327	1889	1889	1889	1889	2
442	20240822	131300	234793549	1889	1890	1890	1889	1463
443	20240822	131200	232029584	1900	1900	1900	1900	50
444	20240822	131100	231934584	1900	1900	1900	1900	1
445	20240822	131000	231932684	1890	1890	1890	1890	0
446	20240822	130900	231932684	1890	1890	1890	1890	2000
447	20240822	130800	228152684	1900	1900	1900	1900	1
448	20240822	130700	228150784	1890	1897	1897	1890	6144
449	20240822	130600	216528623	1904	1904	1904	1904	0
450	20240822	130500	216528623	1904	1904	1904	1904	0
451	20240822	130400	216528623	1904	1902	1904	1902	4
452	20240822	130300	216521010	1897	1897	1897	1897	0
453	20240822	130200	216521010	1897	1897	1897	1897	0
454	20240822	130100	216521010	1897	1897	1897	1897	0
455	20240822	130000	216521010	1897	1897	1897	1897	0
456	20240822	125900	216521010	1897	1897	1897	1897	0
457	20240822	125800	216521010	1897	1897	1897	1897	0
458	20240822	125700	216521010	1897	1897	1897	1897	0
459	20240822	125600	216521010	1897	1897	1897	1897	0
460	20240822	125500	216521010	1897	1897	1897	1897	95
461	20240822	125400	216340795	1897	1897	1897	1888	1990
462	20240822	125300	212583344	1897	1897	1897	1897	60
463	20240822	125200	212469524	1898	1898	1898	1898	1
464	20240822	125100	212467626	1887	1890	1892	1887	766
465	20240822	125000	211021994	1892	1892	1892	1892	0
466	20240822	124900	211021994	1892	1892	1892	1892	100
467	20240822	124800	210832794	1892	1892	1892	1892	1
468	20240822	124700	210830902	1886	1890	1890	1886	2101
469	20240822	124600	206864554	1890	1892	1892	1890	3211
470	20240822	124500	200791635	1892	1904	1904	1892	176
471	20240822	124400	200458511	1904	1893	1904	1893	6
472	20240822	124300	200447142	1909	1909	1909	1909	0
473	20240822	124200	200447142	1909	1909	1909	1909	0
474	20240822	124100	200447142	1909	1898	1909	1898	576
475	20240822	124000	199349783	1891	1894	1898	1891	4210
476	20240822	123900	191377891	1895	1895	1895	1895	0
477	20240822	123800	191377891	1895	1898	1898	1895	804
478	20240822	123700	189854274	1896	1896	1896	1896	0
479	20240822	123600	189854274	1896	1896	1896	1896	1000
480	20240822	123500	187958274	1898	1898	1898	1898	0
481	20240822	123400	187958274	1898	1898	1898	1898	0
482	20240822	123300	187958274	1898	1898	1898	1898	100
483	20240822	123200	187768474	1898	1898	1898	1898	0
484	20240822	123100	187768474	1898	1898	1898	1898	3
485	20240822	123000	187762780	1899	1899	1899	1899	60
486	20240822	122900	187648840	1899	1899	1899	1899	1
487	20240822	122800	187646941	1900	1900	1900	1899	410
488	20240822	122700	186868071	1900	1900	1900	1900	10
489	20240822	122600	186849071	1900	1900	1900	1900	0
490	20240822	122500	186849071	1900	1900	1900	1900	0
491	20240822	122400	186849071	1900	1900	1900	1900	10
492	20240822	122300	186830071	1900	1900	1900	1900	0
493	20240822	122200	186830071	1900	1900	1900	1900	0
494	20240822	122100	186830071	1900	1900	1900	1900	0
495	20240822	122000	186830071	1900	1900	1900	1900	1001
496	20240822	121900	184928171	1900	1900	1900	1900	43
497	20240822	121800	184846471	1897	1897	1897	1897	1
498	20240822	121700	184844574	1900	1900	1900	1900	0
499	20240822	121600	184844574	1900	1894	1900	1893	22
500	20240822	121500	184802843	1894	1894	1894	1894	292
501	20240822	121400	184249795	1895	1898	1898	1895	1032
502	20240822	121300	182291892	1898	1898	1898	1898	0
503	20240822	121200	182291892	1898	1898	1898	1898	19
504	20240822	121100	182255830	1898	1898	1898	1898	0
505	20240822	121000	182255830	1898	1899	1899	1898	1148
506	20240822	120900	180076132	1900	1900	1900	1900	0
507	20240822	120800	180076132	1900	1900	1900	1900	0
508	20240822	120700	180076132	1900	1900	1900	1900	0
509	20240822	120600	180076132	1900	1900	1900	1900	0
510	20240822	120500	180076132	1900	1900	1900	1900	782
511	20240822	120400	178590332	1908	1908	1908	1908	0
512	20240822	120300	178590332	1908	1908	1908	1908	0
513	20240822	120200	178590332	1908	1908	1908	1908	0
514	20240822	120100	178590332	1908	1908	1908	1908	0
515	20240822	120000	178590332	1908	1908	1908	1908	0
516	20240822	115900	178590332	1908	1908	1908	1908	0
517	20240822	115800	178590332	1908	1908	1908	1908	0
518	20240822	115700	178590332	1908	1908	1908	1908	0
519	20240822	115600	178590332	1908	1908	1908	1908	0
520	20240822	115500	178590332	1908	1908	1908	1908	0
521	20240822	115400	178590332	1908	1908	1908	1908	0
522	20240822	115300	178590332	1908	1908	1909	1908	386
523	20240822	115200	177853726	1909	1908	1909	1908	613
524	20240822	115100	176684100	1900	1900	1900	1900	0
525	20240822	115000	176684100	1900	1900	1900	1900	85
526	20240822	114900	176522600	1900	1900	1900	1900	128
527	20240822	114800	176279400	1900	1900	1900	1900	9
528	20240822	114700	176262300	1900	1900	1900	1900	3
529	20240822	114600	176256600	1900	1900	1900	1900	4
530	20240822	114500	176249000	1900	1899	1900	1899	579
531	20240822	114400	175149380	1899	1899	1899	1899	5
532	20240822	114300	175139885	1899	1899	1899	1899	15
533	20240822	114200	175111400	1899	1899	1899	1899	0
534	20240822	114100	175111400	1899	1899	1899	1899	0
535	20240822	114000	175111400	1899	1899	1899	1899	0
536	20240822	113900	175111400	1899	1899	1899	1899	0
537	20240822	113800	175111400	1899	1899	1899	1899	0
538	20240822	113700	175111400	1899	1899	1899	1899	99
539	20240822	113600	174923399	1899	1899	1899	1899	300
540	20240822	113500	174353699	1899	1899	1899	1899	0
541	20240822	113400	174353699	1899	1899	1899	1899	1
542	20240822	113300	174351800	1894	1894	1894	1894	474
543	20240822	113200	173454044	1894	1899	1899	1894	12267
544	20240822	113100	150180767	1900	1901	1901	1900	455
545	20240822	113000	149315912	1899	1903	1913	1899	4379
546	20240822	112900	140992733	1904	1905	1905	1904	304
547	20240822	112800	140413766	1914	1914	1914	1914	1
548	20240822	112700	140411852	1904	1905	1905	1904	1608
549	20240822	112600	137349920	1905	1906	1906	1905	1704
550	20240822	112500	134102980	1907	1907	1907	1907	602
551	20240822	112400	132954966	1907	1907	1907	1907	1
552	20240822	112300	132953059	1908	1908	1908	1908	127
553	20240822	112200	132710743	1908	1908	1908	1908	0
554	20240822	112100	132710743	1908	1908	1908	1908	0
555	20240822	112000	132710743	1908	1908	1908	1908	0
556	20240822	111900	132710743	1908	1908	1908	1908	0
557	20240822	111800	132710743	1908	1911	1911	1908	4252
558	20240822	111700	124592908	1910	1910	1910	1910	0
559	20240822	111600	124592908	1910	1910	1910	1910	0
560	20240822	111500	124592908	1910	1910	1910	1910	0
561	20240822	111400	124592908	1910	1910	1910	1910	0
562	20240822	111300	124592908	1910	1910	1910	1910	0
563	20240822	111200	124592908	1910	1910	1910	1910	0
564	20240822	111100	124592908	1910	1910	1910	1910	0
565	20240822	111000	124592908	1910	1910	1910	1910	21
566	20240822	110900	124552798	1910	1910	1910	1910	9
567	20240822	110800	124535608	1914	1914	1914	1914	0
568	20240822	110700	124535608	1914	1914	1914	1914	100
569	20240822	110600	124344208	1909	1909	1909	1909	0
570	20240822	110500	124344208	1909	1910	1910	1909	507
571	20240822	110400	123376018	1914	1914	1914	1914	0
572	20240822	110300	123376018	1914	1914	1914	1914	0
573	20240822	110200	123376018	1914	1914	1914	1914	0
574	20240822	110100	123376018	1914	1914	1914	1914	0
575	20240822	110000	123376018	1914	1914	1914	1914	0
576	20240822	105900	123376018	1914	1914	1914	1914	50
577	20240822	105800	123280318	1915	1915	1915	1915	0
578	20240822	105700	123280318	1915	1915	1915	1915	0
579	20240822	105600	123280318	1915	1915	1915	1915	0
580	20240822	105500	123280318	1915	1915	1915	1915	2
581	20240822	105400	123276488	1915	1915	1915	1915	0
582	20240822	105300	123276488	1915	1915	1915	1915	125
583	20240822	105200	123037113	1915	1915	1915	1915	0
584	20240822	105100	123037113	1915	1915	1915	1915	2
585	20240822	105000	123033283	1915	1915	1915	1915	0
586	20240822	104900	123033283	1915	1915	1915	1915	0
587	20240822	104800	123033283	1915	1915	1915	1915	0
588	20240822	104700	123033283	1915	1915	1915	1915	0
589	20240822	104600	123033283	1915	1915	1915	1915	0
590	20240822	104500	123033283	1915	1915	1915	1915	0
591	20240822	104400	123033283	1915	1915	1915	1915	0
592	20240822	104300	123033283	1915	1915	1915	1915	1
593	20240822	104200	123031368	1908	1910	1910	1908	1682
594	20240822	104100	119820057	1911	1911	1911	1911	356
595	20240822	104000	119139741	1912	1912	1912	1912	0
596	20240822	103900	119139741	1912	1912	1912	1912	1988
597	20240822	103800	115338685	1913	1913	1913	1913	144
598	20240822	103700	115063213	1913	1913	1913	1913	0
599	20240822	103600	115063213	1913	1913	1913	1913	30
600	20240822	103500	115005823	1913	1913	1913	1913	0
601	20240822	103400	115005823	1913	1913	1913	1913	713
602	20240822	103300	113641854	1915	1915	1915	1915	100
603	20240822	103200	113450354	1913	1912	1919	1912	790
604	20240822	103100	111939558	1915	1915	1915	1913	1793
605	20240822	103000	108507343	1915	1915	1915	1915	383
606	20240822	102900	107773898	1915	1916	1916	1915	1040
607	20240822	102800	105781953	1916	1916	1916	1916	23
608	20240822	102700	105737885	1919	1919	1919	1919	2
609	20240822	102600	105734047	1920	1920	1920	1920	6
610	20240822	102500	105722527	1920	1920	1920	1920	101
611	20240822	102400	105528607	1922	1922	1922	1922	0
612	20240822	102300	105528607	1922	1922	1922	1922	0
613	20240822	102200	105528607	1922	1922	1922	1922	2
614	20240822	102100	105524763	1916	1922	1922	1916	90
615	20240822	102000	105352263	1924	1924	1924	1924	0
616	20240822	101900	105352263	1924	1924	1924	1924	0
617	20240822	101800	105352263	1924	1924	1924	1924	0
618	20240822	101700	105352263	1924	1924	1924	1924	0
619	20240822	101600	105352263	1924	1924	1924	1924	0
620	20240822	101500	105352263	1924	1924	1924	1924	0
621	20240822	101400	105352263	1924	1924	1924	1924	0
622	20240822	101300	105352263	1924	1916	1924	1915	7773
623	20240822	101200	90465694	1916	1916	1916	1916	0
624	20240822	101100	90465694	1916	1916	1916	1916	50
625	20240822	101000	90369894	1915	1915	1915	1915	0
626	20240822	100900	90369894	1915	1920	1920	1915	15412
627	20240822	100800	60840477	1921	1925	1925	1921	3281
628	20240822	100700	54531279	1926	1926	1926	1926	0
629	20240822	100600	54531279	1926	1926	1926	1926	0
630	20240822	100500	54531279	1926	1926	1926	1926	34
631	20240822	100400	54465795	1926	1926	1926	1926	16
632	20240822	100300	54434979	1926	1926	1926	1924	392
633	20240822	100200	53680540	1926	1927	1927	1926	2
634	20240822	100100	53676687	1927	1926	1927	1926	4
635	20240822	100000	53668980	1926	1926	1926	1926	0
636	20240822	095900	53668980	1926	1927	1927	1926	2
637	20240822	095800	53665127	1926	1925	1927	1925	6
638	20240822	095700	53653570	1926	1926	1926	1926	1
639	20240822	095600	53651644	1927	1927	1927	1927	20
640	20240822	095500	53613104	1924	1924	1924	1924	1523
641	20240822	095400	50682852	1924	1925	1925	1924	2344
642	20240822	095300	46172994	1925	1925	1925	1925	0
643	20240822	095200	46172994	1925	1925	1925	1925	3
644	20240822	095100	46167219	1924	1924	1924	1924	1036
645	20240822	095000	44173955	1924	1924	1924	1924	1
646	20240822	094900	44172031	1925	1925	1925	1925	0
647	20240822	094800	44172031	1925	1925	1925	1925	1
648	20240822	094700	44170106	1925	1927	1927	1925	8
649	20240822	094600	44154695	1926	1929	1929	1926	2343
650	20240822	094500	39637416	1930	1930	1930	1924	681
651	20240822	094400	38325306	1925	1930	1930	1924	2539
652	20240822	094300	33440011	1930	1930	1930	1930	18
653	20240822	094200	33405271	1925	1925	1925	1925	0
654	20240822	094100	33405271	1925	1925	1925	1925	1487
655	20240822	094000	30542796	1924	1925	1932	1924	1269
656	20240822	093900	28098887	1932	1932	1932	1932	5
657	20240822	093800	28089227	1933	1933	1933	1933	0
658	20240822	093700	28089227	1933	1933	1933	1933	0
659	20240822	093600	28089227	1933	1933	1933	1933	0
660	20240822	093500	28089227	1933	1933	1933	1933	1
661	20240822	093400	28087294	1924	1928	1928	1924	3
662	20240822	093300	28081518	1930	1925	1933	1924	975
663	20240822	093200	26199352	1930	1926	1930	1926	780
664	20240822	093100	24694806	1924	1926	1926	1924	1542
665	20240822	093000	21727721	1926	1926	1926	1926	200
666	20240822	092900	21342521	1926	1926	1926	1926	0
667	20240822	092800	21342521	1926	1927	1927	1926	200
668	20240822	092700	20957239	1927	1930	1930	1927	1484
669	20240822	092600	18094552	1931	1934	1934	1931	15
670	20240822	092500	18065581	1935	1935	1935	1935	0
671	20240822	092400	18065581	1935	1935	1935	1935	5
672	20240822	092300	18055906	1935	1934	1935	1934	110
673	20240822	092200	17843126	1934	1934	1934	1934	0
674	20240822	092100	17843126	1934	1934	1934	1934	0
675	20240822	092000	17843126	1934	1934	1934	1934	200
676	20240822	091900	17456326	1935	1935	1935	1935	0
677	20240822	091800	17456326	1935	1935	1935	1935	0
678	20240822	091700	17456326	1935	1935	1935	1935	105
679	20240822	091600	17253151	1935	1935	1935	1935	529
680	20240822	091500	16229536	1930	1931	1931	1930	1301
681	20240822	091400	13718587	1931	1931	1931	1931	5
682	20240822	091300	13708932	1935	1935	1935	1935	1
683	20240822	091200	13706997	1933	1933	1933	1933	0
684	20240822	091100	13706997	1933	1933	1933	1933	747
685	20240822	091000	12263046	1933	1933	1933	1933	1353
686	20240822	090900	9647697	1930	1930	1930	1930	0
687	20240822	090800	9647697	1930	1930	1930	1930	3000
688	20240822	090700	3857697	1930	1930	1930	1930	20
689	20240822	090600	3819097	1931	1934	1934	1931	350
690	20240822	090500	3142347	1930	1930	1930	1930	10
691	20240822	090400	3123047	1936	1935	1936	1935	599
692	20240822	090300	1963388	1930	1936	1936	1930	24
693	20240822	090200	1917019	1936	1936	1936	1936	12
694	20240822	090100	1893787	1936	1930	1936	1930	816
695	20240822	090000	314433	1930	1929	1930	1929	163