KissMeData/189980/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	202800	107636492	1916	1916	1916	1916	1130
3	20240821	202700	107636492	1916	1916	1916	1916	0
4	20240821	202600	107636492	1916	1916	1916	1916	0
5	20240821	202500	107636492	1916	1916	1916	1916	0
6	20240821	202400	107636492	1916	1916	1916	1916	0
7	20240821	202300	107636492	1916	1916	1916	1916	0
8	20240821	202200	107636492	1916	1916	1916	1916	0
9	20240821	202100	107636492	1916	1916	1916	1916	0
10	20240821	202000	107636492	1916	1916	1916	1916	0
11	20240821	201900	107636492	1916	1916	1916	1916	0
12	20240821	201800	107636492	1916	1916	1916	1916	0
13	20240821	201700	107636492	1916	1916	1916	1916	0
14	20240821	201600	107636492	1916	1916	1916	1916	0
15	20240821	201500	107636492	1916	1916	1916	1916	0
16	20240821	201400	107636492	1916	1916	1916	1916	0
17	20240821	201300	107636492	1916	1916	1916	1916	0
18	20240821	201200	107636492	1916	1916	1916	1916	0
19	20240821	201100	107636492	1916	1916	1916	1916	0
20	20240821	201000	107636492	1916	1916	1916	1916	0
21	20240821	200900	107636492	1916	1916	1916	1916	0
22	20240821	200800	107636492	1916	1916	1916	1916	0
23	20240821	200700	107636492	1916	1916	1916	1916	0
24	20240821	200600	107636492	1916	1916	1916	1916	0
25	20240821	200500	107636492	1916	1916	1916	1916	0
26	20240821	200400	107636492	1916	1916	1916	1916	0
27	20240821	200300	107636492	1916	1916	1916	1916	0
28	20240821	200200	107636492	1916	1916	1916	1916	0
29	20240821	200100	107636492	1916	1916	1916	1916	0
30	20240821	200000	107636492	1916	1916	1916	1916	0
31	20240821	195900	107636492	1916	1916	1916	1916	0
32	20240821	195800	107636492	1916	1916	1916	1916	1130
33	20240821	195700	107636492	1916	1916	1916	1916	0
34	20240821	195600	107636492	1916	1916	1916	1916	0
35	20240821	195500	107636492	1916	1916	1916	1916	0
36	20240821	195400	107636492	1916	1916	1916	1916	0
37	20240821	195300	107636492	1916	1916	1916	1916	0
38	20240821	195200	107636492	1916	1916	1916	1916	0
39	20240821	195100	107636492	1916	1916	1916	1916	0
40	20240821	195000	107636492	1916	1916	1916	1916	0
41	20240821	194900	107636492	1916	1916	1916	1916	0
42	20240821	194800	107636492	1916	1916	1916	1916	0
43	20240821	194700	107636492	1916	1916	1916	1916	0
44	20240821	194600	107636492	1916	1916	1916	1916	0
45	20240821	194500	107636492	1916	1916	1916	1916	0
46	20240821	194400	107636492	1916	1916	1916	1916	0
47	20240821	194300	107636492	1916	1916	1916	1916	0
48	20240821	194200	107636492	1916	1916	1916	1916	0
49	20240821	194100	107636492	1916	1916	1916	1916	0
50	20240821	194000	107636492	1916	1916	1916	1916	0
51	20240821	193900	107636492	1916	1916	1916	1916	0
52	20240821	193800	107636492	1916	1916	1916	1916	0
53	20240821	193700	107636492	1916	1916	1916	1916	0
54	20240821	193600	107636492	1916	1916	1916	1916	0
55	20240821	193500	107636492	1916	1916	1916	1916	0
56	20240821	193400	107636492	1916	1916	1916	1916	0
57	20240821	193300	107636492	1916	1916	1916	1916	0
58	20240821	193200	107636492	1916	1916	1916	1916	0
59	20240821	193100	107636492	1916	1916	1916	1916	0
60	20240821	193000	107636492	1916	1916	1916	1916	0
61	20240821	192900	107636492	1916	1916	1916	1916	0
62	20240821	192800	107636492	1916	1916	1916	1916	1130
63	20240821	192700	107636492	1916	1916	1916	1916	0
64	20240821	192600	107636492	1916	1916	1916	1916	0
65	20240821	192500	107636492	1916	1916	1916	1916	0
66	20240821	192400	107636492	1916	1916	1916	1916	0
67	20240821	192300	107636492	1916	1916	1916	1916	0
68	20240821	192200	107636492	1916	1916	1916	1916	0
69	20240821	192100	107636492	1916	1916	1916	1916	0
70	20240821	192000	107636492	1916	1916	1916	1916	0
71	20240821	191900	107636492	1916	1916	1916	1916	0
72	20240821	191800	107636492	1916	1916	1916	1916	0
73	20240821	191700	107636492	1916	1916	1916	1916	0
74	20240821	191600	107636492	1916	1916	1916	1916	0
75	20240821	191500	107636492	1916	1916	1916	1916	0
76	20240821	191400	107636492	1916	1916	1916	1916	0
77	20240821	191300	107636492	1916	1916	1916	1916	0
78	20240821	191200	107636492	1916	1916	1916	1916	0
79	20240821	191100	107636492	1916	1916	1916	1916	0
80	20240821	191000	107636492	1916	1916	1916	1916	0
81	20240821	190900	107636492	1916	1916	1916	1916	0
82	20240821	190800	107636492	1916	1916	1916	1916	0
83	20240821	190700	107636492	1916	1916	1916	1916	0
84	20240821	190600	107636492	1916	1916	1916	1916	0
85	20240821	190500	107636492	1916	1916	1916	1916	0
86	20240821	190400	107636492	1916	1916	1916	1916	0
87	20240821	190300	107636492	1916	1916	1916	1916	0
88	20240821	190200	107636492	1916	1916	1916	1916	0
89	20240821	190100	107636492	1916	1916	1916	1916	0
90	20240821	190000	107636492	1916	1916	1916	1916	0
91	20240821	185900	107636492	1916	1916	1916	1916	0
92	20240821	185800	107636492	1916	1916	1916	1916	1130
93	20240821	185700	107636492	1916	1916	1916	1916	0
94	20240821	185600	107636492	1916	1916	1916	1916	0
95	20240821	185500	107636492	1916	1916	1916	1916	0
96	20240821	185400	107636492	1916	1916	1916	1916	0
97	20240821	185300	107636492	1916	1916	1916	1916	0
98	20240821	185200	107636492	1916	1916	1916	1916	0
99	20240821	185100	107636492	1916	1916	1916	1916	0
100	20240821	185000	107636492	1916	1916	1916	1916	0
101	20240821	184900	107636492	1916	1916	1916	1916	0
102	20240821	184800	107636492	1916	1916	1916	1916	0
103	20240821	184700	107636492	1916	1916	1916	1916	0
104	20240821	184600	107636492	1916	1916	1916	1916	0
105	20240821	184500	107636492	1916	1916	1916	1916	0
106	20240821	184400	107636492	1916	1916	1916	1916	0
107	20240821	184300	107636492	1916	1916	1916	1916	0
108	20240821	184200	107636492	1916	1916	1916	1916	0
109	20240821	184100	107636492	1916	1916	1916	1916	0
110	20240821	184000	107636492	1916	1916	1916	1916	0
111	20240821	183900	107636492	1916	1916	1916	1916	0
112	20240821	183800	107636492	1916	1916	1916	1916	0
113	20240821	183700	107636492	1916	1916	1916	1916	0
114	20240821	183600	107636492	1916	1916	1916	1916	0
115	20240821	183500	107636492	1916	1916	1916	1916	0
116	20240821	183400	107636492	1916	1916	1916	1916	0
117	20240821	183300	107636492	1916	1916	1916	1916	0
118	20240821	183200	107636492	1916	1916	1916	1916	0
119	20240821	183100	107636492	1916	1916	1916	1916	0
120	20240821	183000	107636492	1916	1916	1916	1916	0
121	20240821	182900	107636492	1916	1916	1916	1916	0
122	20240821	182800	107636492	1916	1916	1916	1916	1130
123	20240821	182700	107636492	1916	1916	1916	1916	0
124	20240821	182600	107636492	1916	1916	1916	1916	0
125	20240821	182500	107636492	1916	1916	1916	1916	0
126	20240821	182400	107636492	1916	1916	1916	1916	0
127	20240821	182300	107636492	1916	1916	1916	1916	0
128	20240821	182200	107636492	1916	1916	1916	1916	0
129	20240821	182100	107636492	1916	1916	1916	1916	0
130	20240821	182000	107636492	1916	1916	1916	1916	0
131	20240821	181900	107636492	1916	1916	1916	1916	0
132	20240821	181800	107636492	1916	1916	1916	1916	0
133	20240821	181700	107636492	1916	1916	1916	1916	0
134	20240821	181600	107636492	1916	1916	1916	1916	0
135	20240821	181500	107636492	1916	1916	1916	1916	0
136	20240821	181400	107636492	1916	1916	1916	1916	0
137	20240821	181300	107636492	1916	1916	1916	1916	0
138	20240821	181200	107636492	1916	1916	1916	1916	0
139	20240821	181100	107636492	1916	1916	1916	1916	0
140	20240821	181000	107636492	1916	1916	1916	1916	0
141	20240821	180900	107636492	1916	1916	1916	1916	0
142	20240821	180800	107636492	1916	1916	1916	1916	0
143	20240821	180700	107636492	1916	1916	1916	1916	0
144	20240821	180600	107636492	1916	1916	1916	1916	0
145	20240821	180500	107636492	1916	1916	1916	1916	0
146	20240821	180400	107636492	1916	1916	1916	1916	0
147	20240821	180300	107636492	1916	1916	1916	1916	0
148	20240821	180200	107636492	1916	1916	1916	1916	0
149	20240821	180100	107636492	1916	1916	1916	1916	0
150	20240821	180000	107636492	1916	1916	1916	1916	0
151	20240821	175900	107636492	1916	1916	1916	1916	0
152	20240821	175800	107636492	1916	1916	1916	1916	1130
153	20240821	175700	107636492	1916	1916	1916	1916	0
154	20240821	175600	107636492	1916	1916	1916	1916	0
155	20240821	175500	107636492	1916	1916	1916	1916	0
156	20240821	175400	107636492	1916	1916	1916	1916	0
157	20240821	175300	107636492	1916	1916	1916	1916	0
158	20240821	175200	107636492	1916	1916	1916	1916	0
159	20240821	175100	107636492	1916	1916	1916	1916	0
160	20240821	175000	107636492	1916	1916	1916	1916	0
161	20240821	174900	107636492	1916	1916	1916	1916	0
162	20240821	174800	107636492	1916	1916	1916	1916	0
163	20240821	174700	107636492	1916	1916	1916	1916	0
164	20240821	174600	107636492	1916	1916	1916	1916	0
165	20240821	174500	107636492	1916	1916	1916	1916	0
166	20240821	174400	107636492	1916	1916	1916	1916	0
167	20240821	174300	107636492	1916	1916	1916	1916	0
168	20240821	174200	107636492	1916	1916	1916	1916	0
169	20240821	174100	107636492	1916	1916	1916	1916	0
170	20240821	174000	107636492	1916	1916	1916	1916	0
171	20240821	173900	107636492	1916	1916	1916	1916	0
172	20240821	173800	107636492	1916	1916	1916	1916	0
173	20240821	173700	107636492	1916	1916	1916	1916	0
174	20240821	173600	107636492	1916	1916	1916	1916	0
175	20240821	173500	107636492	1916	1916	1916	1916	0
176	20240821	173400	107636492	1916	1916	1916	1916	0
177	20240821	173300	107636492	1916	1916	1916	1916	0
178	20240821	173200	107636492	1916	1916	1916	1916	0
179	20240821	173100	107636492	1916	1916	1916	1916	0
180	20240821	173000	107636492	1916	1916	1916	1916	0
181	20240821	172900	107636492	1916	1916	1916	1916	0
182	20240821	172800	107636492	1916	1916	1916	1916	1130
183	20240821	172700	107636492	1916	1916	1916	1916	0
184	20240821	172600	107636492	1916	1916	1916	1916	0
185	20240821	172500	107636492	1916	1916	1916	1916	0
186	20240821	172400	107636492	1916	1916	1916	1916	0
187	20240821	172300	107636492	1916	1916	1916	1916	0
188	20240821	172200	107636492	1916	1916	1916	1916	0
189	20240821	172100	107636492	1916	1916	1916	1916	0
190	20240821	172000	107636492	1916	1916	1916	1916	0
191	20240821	171900	107636492	1916	1916	1916	1916	0
192	20240821	171800	107636492	1916	1916	1916	1916	0
193	20240821	171700	107636492	1916	1916	1916	1916	0
194	20240821	171600	107636492	1916	1916	1916	1916	0
195	20240821	171500	107636492	1916	1916	1916	1916	0
196	20240821	171400	107636492	1916	1916	1916	1916	0
197	20240821	171300	107636492	1916	1916	1916	1916	0
198	20240821	171200	107636492	1916	1916	1916	1916	0
199	20240821	171100	107636492	1916	1916	1916	1916	0
200	20240821	171000	107636492	1916	1916	1916	1916	0
201	20240821	170900	107636492	1916	1916	1916	1916	0
202	20240821	170800	107636492	1916	1916	1916	1916	0
203	20240821	170700	107636492	1916	1916	1916	1916	0
204	20240821	170600	107636492	1916	1916	1916	1916	0
205	20240821	170500	107636492	1916	1916	1916	1916	0
206	20240821	170400	107636492	1916	1916	1916	1916	0
207	20240821	170300	107636492	1916	1916	1916	1916	0
208	20240821	170200	107636492	1916	1916	1916	1916	0
209	20240821	170100	107636492	1916	1916	1916	1916	0
210	20240821	170000	107636492	1916	1916	1916	1916	0
211	20240821	165900	107636492	1916	1916	1916	1916	0
212	20240821	165800	107636492	1916	1916	1916	1916	1130
213	20240821	165700	107636492	1916	1916	1916	1916	0
214	20240821	165600	107636492	1916	1916	1916	1916	0
215	20240821	165500	107636492	1916	1916	1916	1916	0
216	20240821	165400	107636492	1916	1916	1916	1916	0
217	20240821	165300	107636492	1916	1916	1916	1916	0
218	20240821	165200	107636492	1916	1916	1916	1916	0
219	20240821	165100	107636492	1916	1916	1916	1916	0
220	20240821	165000	107636492	1916	1916	1916	1916	0
221	20240821	164900	107636492	1916	1916	1916	1916	0
222	20240821	164800	107636492	1916	1916	1916	1916	0
223	20240821	164700	107636492	1916	1916	1916	1916	0
224	20240821	164600	107636492	1916	1916	1916	1916	0
225	20240821	164500	107636492	1916	1916	1916	1916	0
226	20240821	164400	107636492	1916	1916	1916	1916	0
227	20240821	164300	107636492	1916	1916	1916	1916	0
228	20240821	164200	107636492	1916	1916	1916	1916	0
229	20240821	164100	107636492	1916	1916	1916	1916	0
230	20240821	164000	107636492	1916	1916	1916	1916	0
231	20240821	163900	107636492	1916	1916	1916	1916	0
232	20240821	163800	107636492	1916	1916	1916	1916	0
233	20240821	163700	107636492	1916	1916	1916	1916	0
234	20240821	163600	107636492	1916	1916	1916	1916	0
235	20240821	163500	107636492	1916	1916	1916	1916	0
236	20240821	163400	107636492	1916	1916	1916	1916	0
237	20240821	163300	107636492	1916	1916	1916	1916	0
238	20240821	163200	107636492	1916	1916	1916	1916	0
239	20240821	163100	107636492	1916	1916	1916	1916	0
240	20240821	163000	107636492	1916	1916	1916	1916	0
241	20240821	162900	107636492	1916	1916	1916	1916	0
242	20240821	162800	107636492	1916	1916	1916	1916	1130
243	20240821	162700	107636492	1916	1916	1916	1916	0
244	20240821	162600	107636492	1916	1916	1916	1916	0
245	20240821	162500	107636492	1916	1916	1916	1916	0
246	20240821	162400	107636492	1916	1916	1916	1916	0
247	20240821	162300	107636492	1916	1916	1916	1916	0
248	20240821	162200	107636492	1916	1916	1916	1916	0
249	20240821	162100	107636492	1916	1916	1916	1916	0
250	20240821	162000	107636492	1916	1916	1916	1916	0
251	20240821	161900	107636492	1916	1916	1916	1916	0
252	20240821	161800	107636492	1916	1916	1916	1916	0
253	20240821	161700	107636492	1916	1916	1916	1916	0
254	20240821	161600	107636492	1916	1916	1916	1916	0
255	20240821	161500	107636492	1916	1916	1916	1916	0
256	20240821	161400	107636492	1916	1916	1916	1916	0
257	20240821	161300	107636492	1916	1916	1916	1916	0
258	20240821	161200	107636492	1916	1916	1916	1916	0
259	20240821	161100	107636492	1916	1916	1916	1916	0
260	20240821	161000	107636492	1916	1916	1916	1916	0
261	20240821	160900	107636492	1916	1916	1916	1916	0
262	20240821	160800	107636492	1916	1916	1916	1916	0
263	20240821	160700	107636492	1916	1916	1916	1916	0
264	20240821	160600	107636492	1916	1916	1916	1916	0
265	20240821	160500	107636492	1916	1916	1916	1916	0
266	20240821	160400	107636492	1916	1916	1916	1916	0
267	20240821	160300	107636492	1916	1916	1916	1916	0
268	20240821	160200	107636492	1916	1916	1916	1916	0
269	20240821	160100	107636492	1916	1916	1916	1916	0
270	20240821	160000	107636492	1916	1916	1916	1916	0
271	20240821	155900	107636492	1916	1916	1916	1916	0
272	20240821	155800	107636492	1916	1916	1916	1916	1130
273	20240821	155700	107636492	1916	1916	1916	1916	0
274	20240821	155600	107636492	1916	1916	1916	1916	0
275	20240821	155500	107636492	1916	1916	1916	1916	0
276	20240821	155400	107636492	1916	1916	1916	1916	0
277	20240821	155300	107636492	1916	1916	1916	1916	0
278	20240821	155200	107636492	1916	1916	1916	1916	0
279	20240821	155100	107636492	1916	1916	1916	1916	0
280	20240821	155000	107636492	1916	1916	1916	1916	0
281	20240821	154900	107636492	1916	1916	1916	1916	0
282	20240821	154800	107636492	1916	1916	1916	1916	0
283	20240821	154700	107636492	1916	1916	1916	1916	0
284	20240821	154600	107636492	1916	1916	1916	1916	0
285	20240821	154500	107636492	1916	1916	1916	1916	0
286	20240821	154400	107636492	1916	1916	1916	1916	0
287	20240821	154300	107636492	1916	1916	1916	1916	0
288	20240821	154200	107636492	1916	1916	1916	1916	0
289	20240821	154100	107636492	1916	1916	1916	1916	0
290	20240821	154000	107636492	1916	1916	1916	1916	0
291	20240821	153900	107636492	1916	1916	1916	1916	0
292	20240821	153800	107636492	1916	1916	1916	1916	0
293	20240821	153700	107636492	1916	1916	1916	1916	0
294	20240821	153600	107636492	1916	1916	1916	1916	0
295	20240821	153500	107636492	1916	1916	1916	1916	0
296	20240821	153400	107636492	1916	1916	1916	1916	0
297	20240821	153300	107636492	1916	1916	1916	1916	0
298	20240821	153200	107636492	1916	1916	1916	1916	0
299	20240821	153100	107636492	1916	1916	1916	1916	0
300	20240821	153000	107636492	1916	1916	1916	1916	1130
301	20240821	152900	105471412	1915	1915	1915	1915	0
302	20240821	152800	105471412	1915	1915	1915	1915	0
303	20240821	152700	105471412	1915	1915	1915	1915	0
304	20240821	152600	105471412	1915	1915	1915	1915	0
305	20240821	152500	105471412	1915	1915	1915	1915	0
306	20240821	152400	105471412	1915	1915	1915	1915	0
307	20240821	152300	105471412	1915	1915	1915	1915	0
308	20240821	152200	105471412	1915	1915	1915	1915	0
309	20240821	152100	105471412	1915	1915	1915	1915	0
310	20240821	152000	105471412	1915	1915	1915	1915	0
311	20240821	151900	105471412	1915	1917	1917	1905	1911
312	20240821	151800	101825693	1917	1916	1917	1916	50
313	20240821	151700	101729860	1916	1916	1916	1916	0
314	20240821	151600	101729860	1916	1915	1916	1914	147
315	20240821	151500	101448360	1914	1913	1914	1913	355
316	20240821	151400	100769219	1913	1912	1913	1912	62
317	20240821	151300	100650658	1913	1913	1913	1913	0
318	20240821	151200	100650658	1913	1913	1913	1913	0
319	20240821	151100	100650658	1913	1913	1913	1913	0
320	20240821	151000	100650658	1913	1913	1913	1913	1
321	20240821	150900	100648745	1911	1912	1913	1911	13
322	20240821	150800	100623888	1904	1911	1912	1904	5
323	20240821	150700	100614348	1911	1904	1911	1903	508
324	20240821	150600	99643959	1911	1906	1911	1903	56
325	20240821	150500	99537220	1903	1906	1906	1903	912
326	20240821	150400	97801529	1911	1905	1911	1904	3453
327	20240821	150300	91224535	1905	1905	1905	1905	951
328	20240821	150200	89412880	1911	1911	1911	1911	0
329	20240821	150100	89412880	1911	1911	1911	1911	0
330	20240821	150000	89412880	1911	1909	1911	1909	3
331	20240821	145900	89407151	1904	1909	1912	1904	7
332	20240821	145800	89393782	1902	1904	1911	1902	12
333	20240821	145700	89370920	1911	1911	1911	1911	4
334	20240821	145600	89363276	1911	1911	1911	1911	0
335	20240821	145500	89363276	1911	1902	1911	1900	241
336	20240821	145400	88905186	1909	1905	1909	1905	1458
337	20240821	145300	86126870	1905	1905	1905	1905	0
338	20240821	145200	86126870	1905	1905	1905	1905	0
339	20240821	145100	86126870	1905	1905	1905	1905	0
340	20240821	145000	86126870	1905	1905	1905	1905	0
341	20240821	144900	86126870	1905	1905	1905	1905	0
342	20240821	144800	86126870	1905	1905	1905	1905	2
343	20240821	144700	86123060	1905	1905	1905	1905	0
344	20240821	144600	86123060	1905	1905	1905	1905	0
345	20240821	144500	86123060	1905	1905	1905	1905	1
346	20240821	144400	86121155	1904	1902	1904	1902	273
347	20240821	144300	85601367	1900	1899	1900	1899	33
348	20240821	144200	85538668	1899	1899	1899	1899	1327
349	20240821	144100	83018695	1899	1899	1899	1899	1
350	20240821	144000	83016796	1898	1898	1898	1898	0
351	20240821	143900	83016796	1898	1898	1898	1898	0
352	20240821	143800	83016796	1898	1898	1898	1898	1
353	20240821	143700	83014898	1899	1899	1899	1899	0
354	20240821	143600	83014898	1899	1899	1899	1899	0
355	20240821	143500	83014898	1899	1895	1899	1894	16
356	20240821	143400	82984577	1899	1899	1899	1899	0
357	20240821	143300	82984577	1899	1899	1899	1899	0
358	20240821	143200	82984577	1899	1899	1899	1899	0
359	20240821	143100	82984577	1899	1899	1899	1899	3
360	20240821	143000	82978880	1899	1899	1899	1899	0
361	20240821	142900	82978880	1899	1899	1899	1899	0
362	20240821	142800	82978880	1899	1899	1899	1899	0
363	20240821	142700	82978880	1899	1899	1899	1899	0
364	20240821	142600	82978880	1899	1896	1899	1892	332
365	20240821	142500	82349309	1892	1896	1896	1892	9
366	20240821	142400	82332269	1892	1896	1896	1892	15
367	20240821	142300	82303869	1892	1896	1896	1892	12
368	20240821	142200	82281149	1893	1896	1896	1893	7
369	20240821	142100	82267883	1896	1896	1896	1896	0
370	20240821	142000	82267883	1896	1894	1896	1893	4
371	20240821	141900	82260304	1896	1896	1896	1896	4
372	20240821	141800	82252720	1896	1896	1896	1896	0
373	20240821	141700	82252720	1896	1896	1896	1896	3
374	20240821	141600	82247032	1896	1896	1896	1896	0
375	20240821	141500	82247032	1896	1896	1896	1896	1
376	20240821	141400	82245136	1896	1896	1896	1896	0
377	20240821	141300	82245136	1896	1896	1896	1896	1
378	20240821	141200	82243240	1892	1892	1892	1892	0
379	20240821	141100	82243240	1892	1892	1892	1892	0
380	20240821	141000	82243240	1892	1893	1893	1892	300
381	20240821	140900	81675534	1896	1896	1896	1896	0
382	20240821	140800	81675534	1896	1895	1896	1895	5
383	20240821	140700	81666056	1893	1893	1893	1893	343
384	20240821	140600	81016757	1893	1892	1893	1892	201
385	20240821	140500	80636464	1893	1893	1893	1893	528
386	20240821	140400	79636960	1892	1893	1893	1892	635
387	20240821	140300	78435448	1893	1893	1893	1893	468
388	20240821	140200	77549524	1893	1893	1893	1893	0
389	20240821	140100	77549524	1893	1893	1893	1893	1000
390	20240821	140000	75656524	1893	1893	1893	1893	0
391	20240821	135900	75656524	1893	1893	1893	1893	0
392	20240821	135800	75656524	1893	1893	1893	1893	15
393	20240821	135700	75628129	1893	1893	1893	1893	0
394	20240821	135600	75628129	1893	1893	1893	1893	30
395	20240821	135500	75571339	1892	1892	1892	1892	0
396	20240821	135400	75571339	1892	1892	1892	1892	0
397	20240821	135300	75571339	1892	1892	1892	1892	1
398	20240821	135200	75569447	1893	1893	1893	1893	0
399	20240821	135100	75569447	1893	1893	1893	1893	0
400	20240821	135000	75569447	1893	1893	1893	1893	0
401	20240821	134900	75569447	1893	1893	1893	1893	0
402	20240821	134800	75569447	1893	1893	1893	1893	0
403	20240821	134700	75569447	1893	1893	1893	1893	0
404	20240821	134600	75569447	1893	1893	1893	1893	10
405	20240821	134500	75550517	1893	1893	1893	1893	77
406	20240821	134400	75404756	1893	1893	1893	1893	7
407	20240821	134300	75391505	1893	1893	1893	1893	0
408	20240821	134200	75391505	1893	1893	1893	1893	0
409	20240821	134100	75391505	1893	1893	1893	1893	1
410	20240821	134000	75389612	1892	1892	1892	1892	10
411	20240821	133900	75370692	1893	1893	1893	1893	18
412	20240821	133800	75336618	1893	1893	1893	1893	0
413	20240821	133700	75336618	1893	1893	1893	1893	0
414	20240821	133600	75336618	1893	1893	1893	1893	0
415	20240821	133500	75336618	1893	1893	1893	1893	1
416	20240821	133400	75334725	1893	1893	1893	1893	0
417	20240821	133300	75334725	1893	1893	1893	1893	0
418	20240821	133200	75334725	1893	1893	1893	1893	0
419	20240821	133100	75334725	1893	1893	1893	1893	0
420	20240821	133000	75334725	1893	1893	1893	1893	0
421	20240821	132900	75334725	1893	1893	1893	1893	0
422	20240821	132800	75334725	1893	1893	1893	1893	0
423	20240821	132700	75334725	1893	1893	1893	1893	0
424	20240821	132600	75334725	1893	1893	1893	1893	0
425	20240821	132500	75334725	1893	1893	1893	1893	0
426	20240821	132400	75334725	1893	1893	1893	1893	1
427	20240821	132300	75332832	1888	1887	1888	1887	187
428	20240821	132200	74979786	1888	1890	1890	1880	4041
429	20240821	132100	67381551	1894	1894	1894	1894	0
430	20240821	132000	67381551	1894	1894	1894	1894	0
431	20240821	131900	67381551	1894	1894	1894	1894	0
432	20240821	131800	67381551	1894	1894	1894	1894	0
433	20240821	131700	67381551	1894	1894	1894	1894	0
434	20240821	131600	67381551	1894	1894	1894	1894	0
435	20240821	131500	67381551	1894	1894	1894	1894	0
436	20240821	131400	67381551	1894	1894	1894	1894	0
437	20240821	131300	67381551	1894	1894	1894	1894	1
438	20240821	131200	67379657	1895	1895	1895	1895	0
439	20240821	131100	67379657	1895	1895	1895	1895	0
440	20240821	131000	67379657	1895	1895	1895	1895	0
441	20240821	130900	67379657	1895	1895	1895	1895	0
442	20240821	130800	67379657	1895	1895	1895	1895	0
443	20240821	130700	67379657	1895	1895	1895	1895	0
444	20240821	130600	67379657	1895	1895	1895	1895	0
445	20240821	130500	67379657	1895	1895	1895	1895	0
446	20240821	130400	67379657	1895	1895	1895	1895	0
447	20240821	130300	67379657	1895	1895	1895	1895	0
448	20240821	130200	67379657	1895	1895	1895	1895	0
449	20240821	130100	67379657	1895	1895	1895	1895	0
450	20240821	130000	67379657	1895	1895	1895	1895	0
451	20240821	125900	67379657	1895	1895	1895	1895	0
452	20240821	125800	67379657	1895	1895	1895	1895	0
453	20240821	125700	67379657	1895	1895	1895	1895	0
454	20240821	125600	67379657	1895	1895	1895	1895	0
455	20240821	125500	67379657	1895	1894	1895	1894	1144
456	20240821	125400	65212214	1894	1895	1895	1894	859
457	20240821	125300	63585172	1895	1895	1895	1895	0
458	20240821	125200	63585172	1895	1894	1895	1894	562
459	20240821	125100	62520739	1888	1881	1888	1880	1166
460	20240821	125000	60327207	1880	1880	1880	1880	0
461	20240821	124900	60327207	1880	1880	1880	1880	0
462	20240821	124800	60327207	1880	1880	1880	1880	0
463	20240821	124700	60327207	1880	1895	1895	1880	5500
464	20240821	124600	49980933	1896	1896	1896	1896	0
465	20240821	124500	49980933	1896	1896	1896	1896	2
466	20240821	124400	49977141	1896	1896	1896	1896	0
467	20240821	124300	49977141	1896	1896	1896	1896	50
468	20240821	124200	49882341	1899	1899	1899	1899	0
469	20240821	124100	49882341	1899	1899	1899	1899	0
470	20240821	124000	49882341	1899	1899	1899	1899	0
471	20240821	123900	49882341	1899	1899	1899	1899	0
472	20240821	123800	49882341	1899	1899	1899	1899	0
473	20240821	123700	49882341	1899	1899	1899	1899	0
474	20240821	123600	49882341	1899	1899	1899	1899	0
475	20240821	123500	49882341	1899	1899	1899	1899	1
476	20240821	123400	49880442	1890	1890	1890	1890	52
477	20240821	123300	49782162	1889	1889	1889	1889	28
478	20240821	123200	49729270	1889	1889	1889	1889	5
479	20240821	123100	49719825	1889	1889	1889	1889	0
480	20240821	123000	49719825	1889	1889	1889	1889	1
481	20240821	122900	49717936	1880	1880	1880	1880	17
482	20240821	122800	49685976	1893	1884	1893	1880	5003
483	20240821	122700	40278026	1898	1898	1898	1898	3
484	20240821	122600	40272332	1900	1900	1900	1900	0
485	20240821	122500	40272332	1900	1900	1900	1900	4
486	20240821	122400	40264732	1900	1900	1900	1900	0
487	20240821	122300	40264732	1900	1900	1900	1900	1
488	20240821	122200	40262832	1884	1884	1884	1884	3
489	20240821	122100	40257180	1897	1897	1897	1897	0
490	20240821	122000	40257180	1897	1895	1897	1895	13
491	20240821	121900	40232541	1884	1889	1889	1884	4500
492	20240821	121800	31752922	1890	1896	1896	1890	2500
493	20240821	121700	27025742	1901	1901	1901	1901	0
494	20240821	121600	27025742	1901	1901	1901	1901	0
495	20240821	121500	27025742	1901	1901	1901	1901	0
496	20240821	121400	27025742	1901	1901	1901	1901	0
497	20240821	121300	27025742	1901	1901	1901	1901	0
498	20240821	121200	27025742	1901	1901	1901	1901	0
499	20240821	121100	27025742	1901	1901	1901	1901	0
500	20240821	121000	27025742	1901	1901	1901	1901	165
501	20240821	120900	26712077	1904	1904	1904	1904	0
502	20240821	120800	26712077	1904	1904	1904	1904	0
503	20240821	120700	26712077	1904	1904	1904	1904	0
504	20240821	120600	26712077	1904	1904	1904	1904	0
505	20240821	120500	26712077	1904	1904	1904	1904	0
506	20240821	120400	26712077	1904	1904	1904	1904	0
507	20240821	120300	26712077	1904	1904	1904	1904	0
508	20240821	120200	26712077	1904	1904	1904	1904	50
509	20240821	120100	26616877	1903	1903	1903	1903	1
510	20240821	120000	26614974	1905	1905	1905	1905	0
511	20240821	115900	26614974	1905	1905	1905	1905	0
512	20240821	115800	26614974	1905	1905	1905	1905	0
513	20240821	115700	26614974	1905	1905	1905	1905	0
514	20240821	115600	26614974	1905	1905	1905	1905	0
515	20240821	115500	26614974	1905	1905	1905	1905	0
516	20240821	115400	26614974	1905	1905	1905	1905	0
517	20240821	115300	26614974	1905	1905	1905	1905	0
518	20240821	115200	26614974	1905	1905	1905	1905	0
519	20240821	115100	26614974	1905	1904	1905	1904	5
520	20240821	115000	26605453	1901	1901	1901	1901	0
521	20240821	114900	26605453	1901	1901	1901	1901	0
522	20240821	114800	26605453	1901	1901	1901	1901	0
523	20240821	114700	26605453	1901	1901	1901	1901	0
524	20240821	114600	26605453	1901	1901	1901	1901	98
525	20240821	114500	26419155	1901	1901	1901	1901	0
526	20240821	114400	26419155	1901	1901	1901	1901	0
527	20240821	114300	26419155	1901	1901	1901	1901	0
528	20240821	114200	26419155	1901	1901	1901	1901	2
529	20240821	114100	26415353	1901	1901	1901	1901	97
530	20240821	114000	26230956	1893	1893	1893	1893	11
531	20240821	113900	26210133	1901	1901	1901	1901	7
532	20240821	113800	26196826	1901	1901	1901	1901	0
533	20240821	113700	26196826	1901	1901	1901	1901	1
534	20240821	113600	26194925	1891	1891	1891	1891	0
535	20240821	113500	26194925	1891	1891	1891	1891	0
536	20240821	113400	26194925	1891	1891	1891	1891	0
537	20240821	113300	26194925	1891	1891	1891	1891	2
538	20240821	113200	26191143	1891	1891	1891	1891	0
539	20240821	113100	26191143	1891	1894	1894	1891	1191
540	20240821	113000	23937084	1895	1895	1895	1895	25
541	20240821	112900	23889709	1895	1900	1900	1895	210
542	20240821	112800	23491662	1905	1905	1905	1905	1
543	20240821	112700	23489757	1896	1896	1896	1896	0
544	20240821	112600	23489757	1896	1896	1896	1896	25
545	20240821	112500	23442357	1895	1897	1897	1895	300
546	20240821	112400	22873632	1897	1897	1897	1897	0
547	20240821	112300	22873632	1897	1897	1897	1897	0
548	20240821	112200	22873632	1897	1897	1897	1897	0
549	20240821	112100	22873632	1897	1897	1897	1897	0
550	20240821	112000	22873632	1897	1898	1898	1897	1372
551	20240821	111900	20269806	1906	1906	1906	1906	0
552	20240821	111800	20269806	1906	1906	1906	1906	0
553	20240821	111700	20269806	1906	1906	1906	1906	0
554	20240821	111600	20269806	1906	1906	1906	1906	0
555	20240821	111500	20269806	1906	1906	1906	1906	0
556	20240821	111400	20269806	1906	1906	1906	1906	0
557	20240821	111300	20269806	1906	1906	1906	1906	50
558	20240821	111200	20174506	1906	1906	1906	1906	1
559	20240821	111100	20172600	1903	1903	1903	1903	0
560	20240821	111000	20172600	1903	1903	1903	1903	0
561	20240821	110900	20172600	1903	1903	1903	1903	1
562	20240821	110800	20170697	1906	1906	1906	1906	0
563	20240821	110700	20170697	1906	1906	1906	1906	200
564	20240821	110600	19789497	1906	1906	1906	1906	1
565	20240821	110500	19787591	1897	1897	1897	1897	600
566	20240821	110400	18649391	1897	1897	1897	1897	200
567	20240821	110300	18269991	1907	1905	1907	1905	592
568	20240821	110200	17141545	1896	1905	1905	1896	181
569	20240821	110100	16798192	1898	1899	1899	1898	520
570	20240821	110000	15810732	1907	1907	1907	1907	0
571	20240821	105900	15810732	1907	1907	1907	1907	0
572	20240821	105800	15810732	1907	1907	1907	1907	0
573	20240821	105700	15810732	1907	1907	1907	1907	0
574	20240821	105600	15810732	1907	1907	1907	1907	0
575	20240821	105500	15810732	1907	1907	1907	1907	0
576	20240821	105400	15810732	1907	1907	1907	1907	0
577	20240821	105300	15810732	1907	1907	1907	1907	0
578	20240821	105200	15810732	1907	1907	1907	1907	0
579	20240821	105100	15810732	1907	1907	1907	1907	0
580	20240821	105000	15810732	1907	1907	1907	1907	0
581	20240821	104900	15810732	1907	1907	1907	1907	0
582	20240821	104800	15810732	1907	1907	1907	1907	10
583	20240821	104700	15791662	1907	1907	1907	1907	0
584	20240821	104600	15791662	1907	1907	1907	1907	23
585	20240821	104500	15747801	1907	1907	1907	1907	1
586	20240821	104400	15745894	1897	1900	1900	1897	182
587	20240821	104300	15400549	1908	1908	1908	1908	0
588	20240821	104200	15400549	1908	1908	1908	1908	1
589	20240821	104100	15398641	1908	1908	1908	1908	0
590	20240821	104000	15398641	1908	1908	1908	1908	1
591	20240821	103900	15396733	1909	1909	1909	1909	1
592	20240821	103800	15394824	1914	1914	1914	1914	0
593	20240821	103700	15394824	1914	1914	1914	1914	0
594	20240821	103600	15394824	1914	1914	1914	1914	0
595	20240821	103500	15394824	1914	1914	1914	1914	0
596	20240821	103400	15394824	1914	1914	1914	1914	0
597	20240821	103300	15394824	1914	1914	1914	1914	0
598	20240821	103200	15394824	1914	1914	1914	1914	0
599	20240821	103100	15394824	1914	1914	1914	1914	0
600	20240821	103000	15394824	1914	1910	1916	1897	1662
601	20240821	102900	12228974	1914	1914	1914	1914	1
602	20240821	102800	12227060	1916	1916	1916	1916	0
603	20240821	102700	12227060	1916	1916	1916	1916	20
604	20240821	102600	12188740	1916	1916	1916	1916	0
605	20240821	102500	12188740	1916	1916	1916	1916	1
606	20240821	102400	12186824	1911	1917	1917	1911	153
607	20240821	102300	11893631	1917	1917	1917	1917	30
608	20240821	102200	11836121	1917	1917	1917	1917	120
609	20240821	102100	11606081	1917	1917	1917	1914	161
610	20240821	102000	11297447	1916	1909	1916	1909	96
611	20240821	101900	11113525	1909	1909	1909	1909	0
612	20240821	101800	11113525	1909	1909	1909	1909	4
613	20240821	101700	11105889	1910	1918	1918	1910	25
614	20240821	101600	11058048	1912	1912	1912	1912	3
615	20240821	101500	11052312	1918	1918	1918	1918	2
616	20240821	101400	11048476	1913	1912	1920	1912	8
617	20240821	101300	11033169	1920	1920	1920	1913	3
618	20240821	101200	11027416	1911	1912	1920	1911	52
619	20240821	101100	10927593	1920	1912	1920	1910	31
620	20240821	101000	10868277	1920	1920	1920	1910	404
621	20240821	100900	10096605	1920	1920	1920	1920	1
622	20240821	100800	10094685	1908	1909	1909	1908	7
623	20240821	100700	10081328	1910	1913	1913	1910	564
624	20240821	100600	9003574	1920	1914	1920	1914	2
625	20240821	100500	8999740	1915	1920	1920	1915	2
626	20240821	100400	8995905	1914	1915	1920	1914	9
627	20240821	100300	8978648	1920	1920	1920	1920	1
628	20240821	100200	8976728	1920	1920	1920	1920	0
629	20240821	100100	8976728	1920	1920	1920	1920	0
630	20240821	100000	8976728	1920	1920	1920	1920	5
631	20240821	095900	8967128	1922	1922	1922	1922	600
632	20240821	095800	7813928	1922	1922	1922	1922	0
633	20240821	095700	7813928	1922	1922	1922	1922	1
634	20240821	095600	7812006	1922	1922	1922	1922	0
635	20240821	095500	7812006	1922	1911	1922	1911	21
636	20240821	095400	7771864	1911	1913	1913	1911	18
637	20240821	095300	7737450	1922	1922	1922	1922	0
638	20240821	095200	7737450	1922	1921	1922	1921	3
639	20240821	095100	7731686	1919	1922	1922	1919	4
640	20240821	095000	7724001	1923	1923	1923	1923	0
641	20240821	094900	7724001	1923	1915	1923	1913	6
642	20240821	094800	7712508	1923	1923	1923	1923	0
643	20240821	094700	7712508	1923	1923	1923	1923	1
644	20240821	094600	7710585	1923	1924	1924	1923	95
645	20240821	094500	7527810	1924	1913	1924	1913	501
646	20240821	094400	6569386	1913	1911	1913	1911	20
647	20240821	094300	6531138	1913	1924	1924	1913	111
648	20240821	094200	6317794	1924	1924	1924	1924	361
649	20240821	094100	5623230	1924	1924	1924	1924	0
650	20240821	094000	5623230	1924	1922	1924	1913	12
651	20240821	093900	5600197	1912	1925	1925	1912	7
652	20240821	093800	5586769	1918	1918	1918	1918	1
653	20240821	093700	5584851	1925	1925	1925	1925	52
654	20240821	093600	5484751	1927	1927	1927	1927	0
655	20240821	093500	5484751	1927	1927	1927	1927	0
656	20240821	093400	5484751	1927	1927	1927	1927	0
657	20240821	093300	5484751	1927	1927	1927	1927	0
658	20240821	093200	5484751	1927	1926	1927	1926	1283
659	20240821	093100	3012726	1927	1927	1927	1927	0
660	20240821	093000	3012726	1927	1927	1927	1927	5
661	20240821	092900	3003091	1927	1927	1927	1927	0
662	20240821	092800	3003091	1927	1927	1927	1927	0
663	20240821	092700	3003091	1927	1925	1927	1925	50
664	20240821	092600	2906762	1927	1927	1927	1927	0
665	20240821	092500	2906762	1927	1927	1927	1927	0
666	20240821	092400	2906762	1927	1927	1927	1927	1
667	20240821	092300	2904835	1904	1906	1906	1904	32
668	20240821	092200	2843891	1906	1906	1906	1906	1
669	20240821	092100	2841985	1926	1926	1929	1926	102
670	20240821	092000	2645530	1926	1918	1926	1918	241
671	20240821	091900	2183051	1917	1917	1917	1917	6
672	20240821	091800	2171549	1918	1918	1918	1918	0
673	20240821	091700	2171549	1918	1918	1918	1918	14
674	20240821	091600	2144697	1918	1918	1918	1918	0
675	20240821	091500	2144697	1918	1918	1918	1918	7
676	20240821	091400	2131271	1915	1915	1915	1915	0
677	20240821	091300	2131271	1915	1915	1915	1915	960
678	20240821	091200	292871	1918	1915	1918	1915	91
679	20240821	091100	118603	1915	1915	1915	1915	0
680	20240821	091000	118603	1915	1915	1915	1915	0
681	20240821	090900	118603	1915	1915	1915	1915	5
682	20240821	090800	109028	1915	1915	1915	1915	0
683	20240821	090700	109028	1915	1915	1915	1913	16
684	20240821	090600	78392	1917	1917	1917	1917	0
685	20240821	090500	78392	1917	1917	1917	1917	0
686	20240821	090400	78392	1917	1917	1917	1917	0
687	20240821	090300	78392	1917	1917	1917	1917	1
688	20240821	090200	76475	1902	1902	1902	1902	0
689	20240821	090100	76475	1902	1902	1902	1902	1
690	20240821	090000	74573	1919	1920	1920	1903	39