KissMeData/286750/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	205600	249793256	1988	1988	1988	1988	2319
3	20240821	205500	249793256	1988	1988	1988	1988	0
4	20240821	205400	249793256	1988	1988	1988	1988	0
5	20240821	205300	249793256	1988	1988	1988	1988	0
6	20240821	205200	249793256	1988	1988	1988	1988	0
7	20240821	205100	249793256	1988	1988	1988	1988	0
8	20240821	205000	249793256	1988	1988	1988	1988	0
9	20240821	204900	249793256	1988	1988	1988	1988	0
10	20240821	204800	249793256	1988	1988	1988	1988	0
11	20240821	204700	249793256	1988	1988	1988	1988	0
12	20240821	204600	249793256	1988	1988	1988	1988	0
13	20240821	204500	249793256	1988	1988	1988	1988	0
14	20240821	204400	249793256	1988	1988	1988	1988	0
15	20240821	204300	249793256	1988	1988	1988	1988	0
16	20240821	204200	249793256	1988	1988	1988	1988	0
17	20240821	204100	249793256	1988	1988	1988	1988	0
18	20240821	204000	249793256	1988	1988	1988	1988	0
19	20240821	203900	249793256	1988	1988	1988	1988	0
20	20240821	203800	249793256	1988	1988	1988	1988	0
21	20240821	203700	249793256	1988	1988	1988	1988	0
22	20240821	203600	249793256	1988	1988	1988	1988	0
23	20240821	203500	249793256	1988	1988	1988	1988	0
24	20240821	203400	249793256	1988	1988	1988	1988	0
25	20240821	203300	249793256	1988	1988	1988	1988	0
26	20240821	203200	249793256	1988	1988	1988	1988	0
27	20240821	203100	249793256	1988	1988	1988	1988	0
28	20240821	203000	249793256	1988	1988	1988	1988	0
29	20240821	202900	249793256	1988	1988	1988	1988	0
30	20240821	202800	249793256	1988	1988	1988	1988	0
31	20240821	202700	249793256	1988	1988	1988	1988	0
32	20240821	202600	249793256	1988	1988	1988	1988	2319
33	20240821	202500	249793256	1988	1988	1988	1988	0
34	20240821	202400	249793256	1988	1988	1988	1988	0
35	20240821	202300	249793256	1988	1988	1988	1988	0
36	20240821	202200	249793256	1988	1988	1988	1988	0
37	20240821	202100	249793256	1988	1988	1988	1988	0
38	20240821	202000	249793256	1988	1988	1988	1988	0
39	20240821	201900	249793256	1988	1988	1988	1988	0
40	20240821	201800	249793256	1988	1988	1988	1988	0
41	20240821	201700	249793256	1988	1988	1988	1988	0
42	20240821	201600	249793256	1988	1988	1988	1988	0
43	20240821	201500	249793256	1988	1988	1988	1988	0
44	20240821	201400	249793256	1988	1988	1988	1988	0
45	20240821	201300	249793256	1988	1988	1988	1988	0
46	20240821	201200	249793256	1988	1988	1988	1988	0
47	20240821	201100	249793256	1988	1988	1988	1988	0
48	20240821	201000	249793256	1988	1988	1988	1988	0
49	20240821	200900	249793256	1988	1988	1988	1988	0
50	20240821	200800	249793256	1988	1988	1988	1988	0
51	20240821	200700	249793256	1988	1988	1988	1988	0
52	20240821	200600	249793256	1988	1988	1988	1988	0
53	20240821	200500	249793256	1988	1988	1988	1988	0
54	20240821	200400	249793256	1988	1988	1988	1988	0
55	20240821	200300	249793256	1988	1988	1988	1988	0
56	20240821	200200	249793256	1988	1988	1988	1988	0
57	20240821	200100	249793256	1988	1988	1988	1988	0
58	20240821	200000	249793256	1988	1988	1988	1988	0
59	20240821	195900	249793256	1988	1988	1988	1988	0
60	20240821	195800	249793256	1988	1988	1988	1988	0
61	20240821	195700	249793256	1988	1988	1988	1988	0
62	20240821	195600	249793256	1988	1988	1988	1988	2319
63	20240821	195500	249793256	1988	1988	1988	1988	0
64	20240821	195400	249793256	1988	1988	1988	1988	0
65	20240821	195300	249793256	1988	1988	1988	1988	0
66	20240821	195200	249793256	1988	1988	1988	1988	0
67	20240821	195100	249793256	1988	1988	1988	1988	0
68	20240821	195000	249793256	1988	1988	1988	1988	0
69	20240821	194900	249793256	1988	1988	1988	1988	0
70	20240821	194800	249793256	1988	1988	1988	1988	0
71	20240821	194700	249793256	1988	1988	1988	1988	0
72	20240821	194600	249793256	1988	1988	1988	1988	0
73	20240821	194500	249793256	1988	1988	1988	1988	0
74	20240821	194400	249793256	1988	1988	1988	1988	0
75	20240821	194300	249793256	1988	1988	1988	1988	0
76	20240821	194200	249793256	1988	1988	1988	1988	0
77	20240821	194100	249793256	1988	1988	1988	1988	0
78	20240821	194000	249793256	1988	1988	1988	1988	0
79	20240821	193900	249793256	1988	1988	1988	1988	0
80	20240821	193800	249793256	1988	1988	1988	1988	0
81	20240821	193700	249793256	1988	1988	1988	1988	0
82	20240821	193600	249793256	1988	1988	1988	1988	0
83	20240821	193500	249793256	1988	1988	1988	1988	0
84	20240821	193400	249793256	1988	1988	1988	1988	0
85	20240821	193300	249793256	1988	1988	1988	1988	0
86	20240821	193200	249793256	1988	1988	1988	1988	0
87	20240821	193100	249793256	1988	1988	1988	1988	0
88	20240821	193000	249793256	1988	1988	1988	1988	0
89	20240821	192900	249793256	1988	1988	1988	1988	0
90	20240821	192800	249793256	1988	1988	1988	1988	0
91	20240821	192700	249793256	1988	1988	1988	1988	0
92	20240821	192600	249793256	1988	1988	1988	1988	2319
93	20240821	192500	249793256	1988	1988	1988	1988	0
94	20240821	192400	249793256	1988	1988	1988	1988	0
95	20240821	192300	249793256	1988	1988	1988	1988	0
96	20240821	192200	249793256	1988	1988	1988	1988	0
97	20240821	192100	249793256	1988	1988	1988	1988	0
98	20240821	192000	249793256	1988	1988	1988	1988	0
99	20240821	191900	249793256	1988	1988	1988	1988	0
100	20240821	191800	249793256	1988	1988	1988	1988	0
101	20240821	191700	249793256	1988	1988	1988	1988	0
102	20240821	191600	249793256	1988	1988	1988	1988	0
103	20240821	191500	249793256	1988	1988	1988	1988	0
104	20240821	191400	249793256	1988	1988	1988	1988	0
105	20240821	191300	249793256	1988	1988	1988	1988	0
106	20240821	191200	249793256	1988	1988	1988	1988	0
107	20240821	191100	249793256	1988	1988	1988	1988	0
108	20240821	191000	249793256	1988	1988	1988	1988	0
109	20240821	190900	249793256	1988	1988	1988	1988	0
110	20240821	190800	249793256	1988	1988	1988	1988	0
111	20240821	190700	249793256	1988	1988	1988	1988	0
112	20240821	190600	249793256	1988	1988	1988	1988	0
113	20240821	190500	249793256	1988	1988	1988	1988	0
114	20240821	190400	249793256	1988	1988	1988	1988	0
115	20240821	190300	249793256	1988	1988	1988	1988	0
116	20240821	190200	249793256	1988	1988	1988	1988	0
117	20240821	190100	249793256	1988	1988	1988	1988	0
118	20240821	190000	249793256	1988	1988	1988	1988	0
119	20240821	185900	249793256	1988	1988	1988	1988	0
120	20240821	185800	249793256	1988	1988	1988	1988	0
121	20240821	185700	249793256	1988	1988	1988	1988	0
122	20240821	185600	249793256	1988	1988	1988	1988	2319
123	20240821	185500	249793256	1988	1988	1988	1988	0
124	20240821	185400	249793256	1988	1988	1988	1988	0
125	20240821	185300	249793256	1988	1988	1988	1988	0
126	20240821	185200	249793256	1988	1988	1988	1988	0
127	20240821	185100	249793256	1988	1988	1988	1988	0
128	20240821	185000	249793256	1988	1988	1988	1988	0
129	20240821	184900	249793256	1988	1988	1988	1988	0
130	20240821	184800	249793256	1988	1988	1988	1988	0
131	20240821	184700	249793256	1988	1988	1988	1988	0
132	20240821	184600	249793256	1988	1988	1988	1988	0
133	20240821	184500	249793256	1988	1988	1988	1988	0
134	20240821	184400	249793256	1988	1988	1988	1988	0
135	20240821	184300	249793256	1988	1988	1988	1988	0
136	20240821	184200	249793256	1988	1988	1988	1988	0
137	20240821	184100	249793256	1988	1988	1988	1988	0
138	20240821	184000	249793256	1988	1988	1988	1988	0
139	20240821	183900	249793256	1988	1988	1988	1988	0
140	20240821	183800	249793256	1988	1988	1988	1988	0
141	20240821	183700	249793256	1988	1988	1988	1988	0
142	20240821	183600	249793256	1988	1988	1988	1988	0
143	20240821	183500	249793256	1988	1988	1988	1988	0
144	20240821	183400	249793256	1988	1988	1988	1988	0
145	20240821	183300	249793256	1988	1988	1988	1988	0
146	20240821	183200	249793256	1988	1988	1988	1988	0
147	20240821	183100	249793256	1988	1988	1988	1988	0
148	20240821	183000	249793256	1988	1988	1988	1988	0
149	20240821	182900	249793256	1988	1988	1988	1988	0
150	20240821	182800	249793256	1988	1988	1988	1988	0
151	20240821	182700	249793256	1988	1988	1988	1988	0
152	20240821	182600	249793256	1988	1988	1988	1988	2319
153	20240821	182500	249793256	1988	1988	1988	1988	0
154	20240821	182400	249793256	1988	1988	1988	1988	0
155	20240821	182300	249793256	1988	1988	1988	1988	0
156	20240821	182200	249793256	1988	1988	1988	1988	0
157	20240821	182100	249793256	1988	1988	1988	1988	0
158	20240821	182000	249793256	1988	1988	1988	1988	0
159	20240821	181900	249793256	1988	1988	1988	1988	0
160	20240821	181800	249793256	1988	1988	1988	1988	0
161	20240821	181700	249793256	1988	1988	1988	1988	0
162	20240821	181600	249793256	1988	1988	1988	1988	0
163	20240821	181500	249793256	1988	1988	1988	1988	0
164	20240821	181400	249793256	1988	1988	1988	1988	0
165	20240821	181300	249793256	1988	1988	1988	1988	0
166	20240821	181200	249793256	1988	1988	1988	1988	0
167	20240821	181100	249793256	1988	1988	1988	1988	0
168	20240821	181000	249793256	1988	1988	1988	1988	0
169	20240821	180900	249793256	1988	1988	1988	1988	0
170	20240821	180800	249793256	1988	1988	1988	1988	0
171	20240821	180700	249793256	1988	1988	1988	1988	0
172	20240821	180600	249793256	1988	1988	1988	1988	0
173	20240821	180500	249793256	1988	1988	1988	1988	0
174	20240821	180400	249793256	1988	1988	1988	1988	0
175	20240821	180300	249793256	1988	1988	1988	1988	0
176	20240821	180200	249793256	1988	1988	1988	1988	0
177	20240821	180100	249793256	1988	1988	1988	1988	0
178	20240821	180000	249793256	1988	1988	1988	1988	0
179	20240821	175900	249793256	1988	1988	1988	1988	0
180	20240821	175800	249793256	1988	1988	1988	1988	0
181	20240821	175700	249793256	1988	1988	1988	1988	0
182	20240821	175600	249793256	1988	1988	1988	1988	2319
183	20240821	175500	249793256	1988	1988	1988	1988	0
184	20240821	175400	249793256	1988	1988	1988	1988	0
185	20240821	175300	249793256	1988	1988	1988	1988	0
186	20240821	175200	249793256	1988	1988	1988	1988	0
187	20240821	175100	249793256	1988	1988	1988	1988	0
188	20240821	175000	249793256	1988	1988	1988	1988	0
189	20240821	174900	249793256	1988	1988	1988	1988	0
190	20240821	174800	249793256	1988	1988	1988	1988	0
191	20240821	174700	249793256	1988	1988	1988	1988	0
192	20240821	174600	249793256	1988	1988	1988	1988	0
193	20240821	174500	249793256	1988	1988	1988	1988	0
194	20240821	174400	249793256	1988	1988	1988	1988	0
195	20240821	174300	249793256	1988	1988	1988	1988	0
196	20240821	174200	249793256	1988	1988	1988	1988	0
197	20240821	174100	249793256	1988	1988	1988	1988	0
198	20240821	174000	249793256	1988	1988	1988	1988	0
199	20240821	173900	249793256	1988	1988	1988	1988	0
200	20240821	173800	249793256	1988	1988	1988	1988	0
201	20240821	173700	249793256	1988	1988	1988	1988	0
202	20240821	173600	249793256	1988	1988	1988	1988	0
203	20240821	173500	249793256	1988	1988	1988	1988	0
204	20240821	173400	249793256	1988	1988	1988	1988	0
205	20240821	173300	249793256	1988	1988	1988	1988	0
206	20240821	173200	249793256	1988	1988	1988	1988	0
207	20240821	173100	249793256	1988	1988	1988	1988	0
208	20240821	173000	249793256	1988	1988	1988	1988	0
209	20240821	172900	249793256	1988	1988	1988	1988	0
210	20240821	172800	249793256	1988	1988	1988	1988	0
211	20240821	172700	249793256	1988	1988	1988	1988	0
212	20240821	172600	249793256	1988	1988	1988	1988	2319
213	20240821	172500	249793256	1988	1988	1988	1988	0
214	20240821	172400	249793256	1988	1988	1988	1988	0
215	20240821	172300	249793256	1988	1988	1988	1988	0
216	20240821	172200	249793256	1988	1988	1988	1988	0
217	20240821	172100	249793256	1988	1988	1988	1988	0
218	20240821	172000	249793256	1988	1988	1988	1988	0
219	20240821	171900	249793256	1988	1988	1988	1988	0
220	20240821	171800	249793256	1988	1988	1988	1988	0
221	20240821	171700	249793256	1988	1988	1988	1988	0
222	20240821	171600	249793256	1988	1988	1988	1988	0
223	20240821	171500	249793256	1988	1988	1988	1988	0
224	20240821	171400	249793256	1988	1988	1988	1988	0
225	20240821	171300	249793256	1988	1988	1988	1988	0
226	20240821	171200	249793256	1988	1988	1988	1988	0
227	20240821	171100	249793256	1988	1988	1988	1988	0
228	20240821	171000	249793256	1988	1988	1988	1988	0
229	20240821	170900	249793256	1988	1988	1988	1988	0
230	20240821	170800	249793256	1988	1988	1988	1988	0
231	20240821	170700	249793256	1988	1988	1988	1988	0
232	20240821	170600	249793256	1988	1988	1988	1988	0
233	20240821	170500	249793256	1988	1988	1988	1988	0
234	20240821	170400	249793256	1988	1988	1988	1988	0
235	20240821	170300	249793256	1988	1988	1988	1988	0
236	20240821	170200	249793256	1988	1988	1988	1988	0
237	20240821	170100	249793256	1988	1988	1988	1988	0
238	20240821	170000	249793256	1988	1988	1988	1988	0
239	20240821	165900	249793256	1988	1988	1988	1988	0
240	20240821	165800	249793256	1988	1988	1988	1988	0
241	20240821	165700	249793256	1988	1988	1988	1988	0
242	20240821	165600	249793256	1988	1988	1988	1988	2319
243	20240821	165500	249793256	1988	1988	1988	1988	0
244	20240821	165400	249793256	1988	1988	1988	1988	0
245	20240821	165300	249793256	1988	1988	1988	1988	0
246	20240821	165200	249793256	1988	1988	1988	1988	0
247	20240821	165100	249793256	1988	1988	1988	1988	0
248	20240821	165000	249793256	1988	1988	1988	1988	0
249	20240821	164900	249793256	1988	1988	1988	1988	0
250	20240821	164800	249793256	1988	1988	1988	1988	0
251	20240821	164700	249793256	1988	1988	1988	1988	0
252	20240821	164600	249793256	1988	1988	1988	1988	0
253	20240821	164500	249793256	1988	1988	1988	1988	0
254	20240821	164400	249793256	1988	1988	1988	1988	0
255	20240821	164300	249793256	1988	1988	1988	1988	0
256	20240821	164200	249793256	1988	1988	1988	1988	0
257	20240821	164100	249793256	1988	1988	1988	1988	0
258	20240821	164000	249793256	1988	1988	1988	1988	0
259	20240821	163900	249793256	1988	1988	1988	1988	0
260	20240821	163800	249793256	1988	1988	1988	1988	0
261	20240821	163700	249793256	1988	1988	1988	1988	0
262	20240821	163600	249793256	1988	1988	1988	1988	0
263	20240821	163500	249793256	1988	1988	1988	1988	0
264	20240821	163400	249793256	1988	1988	1988	1988	0
265	20240821	163300	249793256	1988	1988	1988	1988	0
266	20240821	163200	249793256	1988	1988	1988	1988	0
267	20240821	163100	249793256	1988	1988	1988	1988	0
268	20240821	163000	249793256	1988	1988	1988	1988	0
269	20240821	162900	249793256	1988	1988	1988	1988	0
270	20240821	162800	249793256	1988	1988	1988	1988	0
271	20240821	162700	249793256	1988	1988	1988	1988	0
272	20240821	162600	249793256	1988	1988	1988	1988	2319
273	20240821	162500	249793256	1988	1988	1988	1988	0
274	20240821	162400	249793256	1988	1988	1988	1988	0
275	20240821	162300	249793256	1988	1988	1988	1988	0
276	20240821	162200	249793256	1988	1988	1988	1988	0
277	20240821	162100	249793256	1988	1988	1988	1988	0
278	20240821	162000	249793256	1988	1988	1988	1988	0
279	20240821	161900	249793256	1988	1988	1988	1988	0
280	20240821	161800	249793256	1988	1988	1988	1988	0
281	20240821	161700	249793256	1988	1988	1988	1988	0
282	20240821	161600	249793256	1988	1988	1988	1988	0
283	20240821	161500	249793256	1988	1988	1988	1988	0
284	20240821	161400	249793256	1988	1988	1988	1988	0
285	20240821	161300	249793256	1988	1988	1988	1988	0
286	20240821	161200	249793256	1988	1988	1988	1988	0
287	20240821	161100	249793256	1988	1988	1988	1988	0
288	20240821	161000	249793256	1988	1988	1988	1988	0
289	20240821	160900	249793256	1988	1988	1988	1988	0
290	20240821	160800	249793256	1988	1988	1988	1988	0
291	20240821	160700	249793256	1988	1988	1988	1988	0
292	20240821	160600	249793256	1988	1988	1988	1988	0
293	20240821	160500	249793256	1988	1988	1988	1988	0
294	20240821	160400	249793256	1988	1988	1988	1988	0
295	20240821	160300	249793256	1988	1988	1988	1988	0
296	20240821	160200	249793256	1988	1988	1988	1988	0
297	20240821	160100	249793256	1988	1988	1988	1988	0
298	20240821	160000	249793256	1988	1988	1988	1988	0
299	20240821	155900	249793256	1988	1988	1988	1988	0
300	20240821	155800	249793256	1988	1988	1988	1988	0
301	20240821	155700	249793256	1988	1988	1988	1988	0
302	20240821	155600	249793256	1988	1988	1988	1988	2319
303	20240821	155500	249793256	1988	1988	1988	1988	0
304	20240821	155400	249793256	1988	1988	1988	1988	0
305	20240821	155300	249793256	1988	1988	1988	1988	0
306	20240821	155200	249793256	1988	1988	1988	1988	0
307	20240821	155100	249793256	1988	1988	1988	1988	0
308	20240821	155000	249793256	1988	1988	1988	1988	0
309	20240821	154900	249793256	1988	1988	1988	1988	0
310	20240821	154800	249793256	1988	1988	1988	1988	0
311	20240821	154700	249793256	1988	1988	1988	1988	0
312	20240821	154600	249793256	1988	1988	1988	1988	0
313	20240821	154500	249793256	1988	1988	1988	1988	0
314	20240821	154400	249793256	1988	1988	1988	1988	0
315	20240821	154300	249793256	1988	1988	1988	1988	0
316	20240821	154200	249793256	1988	1988	1988	1988	0
317	20240821	154100	249793256	1988	1988	1988	1988	0
318	20240821	154000	249793256	1988	1988	1988	1988	0
319	20240821	153900	249793256	1988	1988	1988	1988	0
320	20240821	153800	249793256	1988	1988	1988	1988	0
321	20240821	153700	249793256	1988	1988	1988	1988	0
322	20240821	153600	249793256	1988	1988	1988	1988	0
323	20240821	153500	249793256	1988	1988	1988	1988	0
324	20240821	153400	249793256	1988	1988	1988	1988	0
325	20240821	153300	249793256	1988	1988	1988	1988	0
326	20240821	153200	249793256	1988	1988	1988	1988	0
327	20240821	153100	249793256	1988	1988	1988	1988	0
328	20240821	153000	249793256	1988	1988	1988	1988	2319
329	20240821	152900	245183084	1988	1988	1988	1988	0
330	20240821	152800	245183084	1988	1988	1988	1988	0
331	20240821	152700	245183084	1988	1988	1988	1988	0
332	20240821	152600	245183084	1988	1988	1988	1988	0
333	20240821	152500	245183084	1988	1988	1988	1988	0
334	20240821	152400	245183084	1988	1988	1988	1988	0
335	20240821	152300	245183084	1988	1988	1988	1988	0
336	20240821	152200	245183084	1988	1988	1988	1988	0
337	20240821	152100	245183084	1988	1988	1988	1988	0
338	20240821	152000	245183084	1988	1988	1988	1988	0
339	20240821	151900	245183084	1988	1982	1988	1982	25
340	20240821	151800	245133414	1982	1982	1982	1982	15
341	20240821	151700	245103684	1988	1988	1988	1988	0
342	20240821	151600	245103684	1988	1988	1988	1988	11
343	20240821	151500	245081816	1988	1988	1988	1988	29
344	20240821	151400	245024164	1988	1988	1988	1988	137
345	20240821	151300	244751808	1988	1978	1988	1978	173
346	20240821	151200	244408884	1988	1987	1988	1987	561
347	20240821	151100	243294122	1977	1977	1977	1977	5
348	20240821	151000	243284237	1977	1977	1977	1977	264
349	20240821	150900	242762309	1976	1982	1982	1976	15
350	20240821	150800	242732609	1987	1987	1987	1987	10
351	20240821	150700	242712739	1987	1987	1987	1987	102
352	20240821	150600	242510065	1987	1987	1987	1987	0
353	20240821	150500	242510065	1987	1987	1987	1987	1883
354	20240821	150400	238768544	1989	1989	1989	1989	182
355	20240821	150300	238406546	1989	1987	1989	1987	154
356	20240821	150200	238100546	1989	1987	1989	1987	61
357	20240821	150100	237979337	1987	1987	1987	1987	368
358	20240821	150000	237248121	1987	1987	1987	1987	1050
359	20240821	145900	235161771	1987	1986	1987	1986	1289
360	20240821	145800	232600886	1987	1987	1987	1987	0
361	20240821	145700	232600886	1987	1982	1987	1982	5000
362	20240821	145600	222666041	1987	1987	1987	1987	0
363	20240821	145500	222666041	1987	1977	1987	1977	390
364	20240821	145400	221894991	1989	1989	1989	1989	110
365	20240821	145300	221676201	1989	1977	1989	1977	472
366	20240821	145200	220737657	1989	1980	1989	1980	1605
367	20240821	145100	217551867	1985	1980	1985	1980	501
368	20240821	145000	216559882	1985	1985	1985	1985	0
369	20240821	144900	216559882	1985	1984	1985	1984	1614
370	20240821	144800	213356112	1984	1984	1985	1980	173
371	20240821	144700	213012919	1984	1975	1984	1975	3396
372	20240821	144600	206295191	1975	1970	1975	1970	204
373	20240821	144500	205892391	1975	1967	1975	1967	3263
374	20240821	144400	199463319	1967	1967	1967	1967	59
375	20240821	144300	199347266	1967	1967	1967	1967	286
376	20240821	144200	198784704	1968	1967	1968	1958	77
377	20240821	144100	198633308	1968	1968	1968	1968	79
378	20240821	144000	198477836	1968	1968	1968	1968	1
379	20240821	143900	198475868	1968	1968	1968	1968	138
380	20240821	143800	198204284	1968	1968	1968	1968	138
381	20240821	143700	197932700	1968	1960	1968	1960	149
382	20240821	143600	197639694	1960	1955	1960	1955	10046
383	20240821	143500	177968272	1955	1954	1955	1954	1695
384	20240821	143400	174656172	1954	1954	1954	1954	0
385	20240821	143300	174656172	1954	1954	1954	1954	0
386	20240821	143200	174656172	1954	1954	1954	1954	10
387	20240821	143100	174636632	1955	1955	1955	1955	0
388	20240821	143000	174636632	1955	1948	1955	1947	218
389	20240821	142900	174211955	1956	1956	1956	1956	0
390	20240821	142800	174211955	1956	1956	1956	1956	0
391	20240821	142700	174211955	1956	1956	1956	1956	0
392	20240821	142600	174211955	1956	1956	1956	1956	667
393	20240821	142500	172907303	1957	1955	1957	1955	2917
394	20240821	142400	167202272	1955	1955	1955	1955	0
395	20240821	142300	167202272	1955	1955	1955	1955	0
396	20240821	142200	167202272	1955	1953	1955	1953	2002
397	20240821	142100	163289582	1947	1947	1947	1947	0
398	20240821	142000	163289582	1947	1950	1950	1947	1004
399	20240821	141900	161331794	1952	1952	1952	1952	0
400	20240821	141800	161331794	1952	1952	1952	1952	42
401	20240821	141700	161249810	1952	1948	1952	1948	5303
402	20240821	141600	150915021	1947	1947	1947	1947	612
403	20240821	141500	149723457	1946	1947	1947	1946	512
404	20240821	141400	148726605	1948	1948	1948	1948	0
405	20240821	141300	148726605	1948	1948	1948	1948	0
406	20240821	141200	148726605	1948	1948	1948	1948	0
407	20240821	141100	148726605	1948	1948	1948	1948	0
408	20240821	141000	148726605	1948	1948	1948	1948	0
409	20240821	140900	148726605	1948	1948	1948	1948	0
410	20240821	140800	148726605	1948	1948	1948	1948	0
411	20240821	140700	148726605	1948	1948	1948	1948	0
412	20240821	140600	148726605	1948	1948	1948	1948	0
413	20240821	140500	148726605	1948	1948	1948	1948	0
414	20240821	140400	148726605	1948	1948	1948	1948	500
415	20240821	140300	147752605	1948	1948	1948	1948	0
416	20240821	140200	147752605	1948	1948	1948	1948	0
417	20240821	140100	147752605	1948	1948	1948	1948	1
418	20240821	140000	147750657	1947	1947	1947	1947	0
419	20240821	135900	147750657	1947	1947	1947	1947	1000
420	20240821	135800	145803657	1947	1947	1947	1947	0
421	20240821	135700	145803657	1947	1947	1947	1947	0
422	20240821	135600	145803657	1947	1947	1947	1947	170
423	20240821	135500	145472667	1947	1947	1947	1947	102
424	20240821	135400	145274073	1948	1948	1948	1948	428
425	20240821	135300	144440329	1948	1941	1948	1941	1729
426	20240821	135200	141073281	1941	1939	1941	1939	25
427	20240821	135100	141024796	1937	1930	1937	1930	8803
428	20240821	135000	123999759	1928	1928	1928	1928	0
429	20240821	134900	123999759	1928	1928	1928	1928	0
430	20240821	134800	123999759	1928	1928	1928	1928	0
431	20240821	134700	123999759	1928	1928	1928	1928	0
432	20240821	134600	123999759	1928	1928	1928	1928	0
433	20240821	134500	123999759	1928	1928	1928	1928	0
434	20240821	134400	123999759	1928	1928	1928	1928	0
435	20240821	134300	123999759	1928	1928	1928	1928	0
436	20240821	134200	123999759	1928	1928	1928	1928	0
437	20240821	134100	123999759	1928	1928	1928	1928	345
438	20240821	134000	123334599	1928	1928	1928	1928	0
439	20240821	133900	123334599	1928	1928	1928	1928	0
440	20240821	133800	123334599	1928	1928	1928	1928	0
441	20240821	133700	123334599	1928	1928	1928	1928	0
442	20240821	133600	123334599	1928	1928	1928	1928	0
443	20240821	133500	123334599	1928	1928	1928	1928	0
444	20240821	133400	123334599	1928	1928	1928	1928	0
445	20240821	133300	123334599	1928	1928	1928	1928	1
446	20240821	133200	123332671	1927	1927	1927	1927	0
447	20240821	133100	123332671	1927	1927	1927	1927	0
448	20240821	133000	123332671	1927	1927	1927	1927	0
449	20240821	132900	123332671	1927	1927	1927	1927	0
450	20240821	132800	123332671	1927	1927	1927	1927	0
451	20240821	132700	123332671	1927	1927	1927	1927	0
452	20240821	132600	123332671	1927	1927	1927	1927	0
453	20240821	132500	123332671	1927	1927	1927	1927	0
454	20240821	132400	123332671	1927	1927	1927	1927	0
455	20240821	132300	123332671	1927	1927	1927	1927	0
456	20240821	132200	123332671	1927	1927	1927	1927	0
457	20240821	132100	123332671	1927	1927	1927	1927	0
458	20240821	132000	123332671	1927	1927	1927	1927	0
459	20240821	131900	123332671	1927	1927	1927	1927	0
460	20240821	131800	123332671	1927	1927	1927	1927	0
461	20240821	131700	123332671	1927	1927	1927	1927	0
462	20240821	131600	123332671	1927	1927	1927	1927	0
463	20240821	131500	123332671	1927	1927	1927	1927	19
464	20240821	131400	123296058	1927	1927	1927	1927	0
465	20240821	131300	123296058	1927	1927	1927	1927	81
466	20240821	131200	123139971	1927	1927	1927	1927	1
467	20240821	131100	123138044	1921	1921	1921	1921	0
468	20240821	131000	123138044	1921	1921	1921	1921	0
469	20240821	130900	123138044	1921	1921	1921	1921	0
470	20240821	130800	123138044	1921	1921	1921	1921	69
471	20240821	130700	123005495	1927	1927	1927	1927	0
472	20240821	130600	123005495	1927	1927	1927	1927	0
473	20240821	130500	123005495	1927	1927	1927	1927	1000
474	20240821	130400	121078495	1927	1927	1927	1927	0
475	20240821	130300	121078495	1927	1927	1927	1927	0
476	20240821	130200	121078495	1927	1927	1927	1927	1
477	20240821	130100	121076568	1917	1917	1917	1917	0
478	20240821	130000	121076568	1917	1917	1917	1917	0
479	20240821	125900	121076568	1917	1917	1917	1917	0
480	20240821	125800	121076568	1917	1917	1917	1917	0
481	20240821	125700	121076568	1917	1917	1917	1917	0
482	20240821	125600	121076568	1917	1917	1917	1917	0
483	20240821	125500	121076568	1917	1917	1917	1917	0
484	20240821	125400	121076568	1917	1917	1917	1917	50
485	20240821	125300	120980718	1927	1923	1927	1923	2
486	20240821	125200	120976868	1923	1923	1923	1923	0
487	20240821	125100	120976868	1923	1923	1923	1923	1
488	20240821	125000	120974945	1928	1928	1928	1928	0
489	20240821	124900	120974945	1928	1928	1928	1928	0
490	20240821	124800	120974945	1928	1928	1928	1928	0
491	20240821	124700	120974945	1928	1928	1928	1928	0
492	20240821	124600	120974945	1928	1928	1928	1928	0
493	20240821	124500	120974945	1928	1928	1928	1928	0
494	20240821	124400	120974945	1928	1928	1928	1928	0
495	20240821	124300	120974945	1928	1928	1928	1928	0
496	20240821	124200	120974945	1928	1928	1928	1928	0
497	20240821	124100	120974945	1928	1923	1928	1923	7
498	20240821	124000	120961479	1914	1914	1914	1914	0
499	20240821	123900	120961479	1914	1914	1914	1914	0
500	20240821	123800	120961479	1914	1914	1914	1914	0
501	20240821	123700	120961479	1914	1914	1914	1914	0
502	20240821	123600	120961479	1914	1914	1914	1914	0
503	20240821	123500	120961479	1914	1914	1914	1914	0
504	20240821	123400	120961479	1914	1914	1914	1914	0
505	20240821	123300	120961479	1914	1914	1914	1914	0
506	20240821	123200	120961479	1914	1914	1914	1914	0
507	20240821	123100	120961479	1914	1914	1914	1914	0
508	20240821	123000	120961479	1914	1914	1914	1914	0
509	20240821	122900	120961479	1914	1914	1914	1914	0
510	20240821	122800	120961479	1914	1914	1914	1914	0
511	20240821	122700	120961479	1914	1914	1914	1914	500
512	20240821	122600	120004479	1914	1914	1914	1914	0
513	20240821	122500	120004479	1914	1914	1914	1914	0
514	20240821	122400	120004479	1914	1914	1914	1914	0
515	20240821	122300	120004479	1914	1914	1914	1914	500
516	20240821	122200	119047479	1913	1913	1913	1913	0
517	20240821	122100	119047479	1913	1915	1915	1913	1000
518	20240821	122000	117134269	1917	1917	1917	1917	0
519	20240821	121900	117134269	1917	1917	1917	1917	500
520	20240821	121800	116175769	1924	1924	1924	1924	0
521	20240821	121700	116175769	1924	1924	1924	1924	0
522	20240821	121600	116175769	1924	1924	1924	1924	0
523	20240821	121500	116175769	1924	1924	1924	1924	0
524	20240821	121400	116175769	1924	1924	1924	1924	0
525	20240821	121300	116175769	1924	1924	1924	1924	0
526	20240821	121200	116175769	1924	1924	1924	1924	0
527	20240821	121100	116175769	1924	1924	1924	1924	0
528	20240821	121000	116175769	1924	1924	1924	1924	0
529	20240821	120900	116175769	1924	1924	1924	1924	0
530	20240821	120800	116175769	1924	1924	1924	1924	3
531	20240821	120700	116169997	1924	1924	1924	1924	0
532	20240821	120600	116169997	1924	1924	1924	1924	0
533	20240821	120500	116169997	1924	1924	1924	1924	0
534	20240821	120400	116169997	1924	1924	1924	1924	0
535	20240821	120300	116169997	1924	1924	1924	1924	0
536	20240821	120200	116169997	1924	1924	1924	1924	0
537	20240821	120100	116169997	1924	1924	1924	1924	0
538	20240821	120000	116169997	1924	1924	1924	1924	0
539	20240821	115900	116169997	1924	1924	1924	1924	0
540	20240821	115800	116169997	1924	1924	1924	1924	0
541	20240821	115700	116169997	1924	1924	1924	1924	0
542	20240821	115600	116169997	1924	1924	1924	1924	0
543	20240821	115500	116169997	1924	1924	1924	1924	0
544	20240821	115400	116169997	1924	1924	1924	1924	1
545	20240821	115300	116168073	1915	1915	1915	1915	68
546	20240821	115200	116037853	1930	1930	1930	1930	0
547	20240821	115100	116037853	1930	1930	1930	1930	0
548	20240821	115000	116037853	1930	1930	1930	1930	0
549	20240821	114900	116037853	1930	1930	1930	1930	0
550	20240821	114800	116037853	1930	1930	1930	1930	0
551	20240821	114700	116037853	1930	1930	1930	1930	0
552	20240821	114600	116037853	1930	1930	1930	1930	0
553	20240821	114500	116037853	1930	1930	1930	1930	0
554	20240821	114400	116037853	1930	1930	1930	1930	0
555	20240821	114300	116037853	1930	1930	1930	1930	0
556	20240821	114200	116037853	1930	1930	1930	1930	0
557	20240821	114100	116037853	1930	1930	1930	1930	0
558	20240821	114000	116037853	1930	1930	1930	1930	0
559	20240821	113900	116037853	1930	1930	1930	1930	0
560	20240821	113800	116037853	1930	1930	1930	1930	0
561	20240821	113700	116037853	1930	1930	1930	1930	0
562	20240821	113600	116037853	1930	1930	1930	1930	0
563	20240821	113500	116037853	1930	1930	1930	1930	0
564	20240821	113400	116037853	1930	1930	1930	1930	0
565	20240821	113300	116037853	1930	1930	1930	1930	0
566	20240821	113200	116037853	1930	1930	1930	1930	0
567	20240821	113100	116037853	1930	1930	1930	1930	0
568	20240821	113000	116037853	1930	1930	1930	1930	0
569	20240821	112900	116037853	1930	1930	1930	1930	0
570	20240821	112800	116037853	1930	1930	1930	1930	0
571	20240821	112700	116037853	1930	1930	1930	1930	0
572	20240821	112600	116037853	1930	1930	1930	1930	0
573	20240821	112500	116037853	1930	1930	1930	1930	0
574	20240821	112400	116037853	1930	1930	1930	1930	0
575	20240821	112300	116037853	1930	1930	1930	1930	0
576	20240821	112200	116037853	1930	1930	1930	1930	0
577	20240821	112100	116037853	1930	1930	1930	1930	0
578	20240821	112000	116037853	1930	1930	1930	1930	0
579	20240821	111900	116037853	1930	1930	1930	1930	0
580	20240821	111800	116037853	1930	1930	1930	1930	0
581	20240821	111700	116037853	1930	1930	1930	1930	0
582	20240821	111600	116037853	1930	1930	1930	1930	0
583	20240821	111500	116037853	1930	1930	1930	1930	0
584	20240821	111400	116037853	1930	1930	1930	1930	0
585	20240821	111300	116037853	1930	1930	1930	1930	1
586	20240821	111200	116035923	1929	1929	1929	1929	1
587	20240821	111100	116033994	1911	1911	1911	1911	0
588	20240821	111000	116033994	1911	1917	1917	1911	315
589	20240821	110900	115431669	1931	1931	1931	1931	0
590	20240821	110800	115431669	1931	1931	1931	1931	0
591	20240821	110700	115431669	1931	1931	1931	1931	1
592	20240821	110600	115429738	1927	1927	1927	1927	502
593	20240821	110500	114462384	1930	1931	1931	1930	1668
594	20240821	110400	111242539	1935	1935	1935	1935	0
595	20240821	110300	111242539	1935	1935	1935	1935	0
596	20240821	110200	111242539	1935	1935	1935	1935	0
597	20240821	110100	111242539	1935	1935	1935	1935	0
598	20240821	110000	111242539	1935	1935	1935	1935	0
599	20240821	105900	111242539	1935	1935	1935	1935	0
600	20240821	105800	111242539	1935	1935	1935	1935	0
601	20240821	105700	111242539	1935	1935	1935	1935	0
602	20240821	105600	111242539	1935	1935	1935	1935	0
603	20240821	105500	111242539	1935	1935	1935	1935	0
604	20240821	105400	111242539	1935	1935	1935	1935	0
605	20240821	105300	111242539	1935	1936	1936	1935	53
606	20240821	105200	111139949	1935	1935	1935	1935	500
607	20240821	105100	110172449	1940	1940	1940	1940	0
608	20240821	105000	110172449	1940	1940	1940	1940	0
609	20240821	104900	110172449	1940	1940	1940	1940	0
610	20240821	104800	110172449	1940	1940	1940	1940	340
611	20240821	104700	109512849	1940	1940	1940	1940	0
612	20240821	104600	109512849	1940	1940	1940	1940	0
613	20240821	104500	109512849	1940	1940	1940	1940	88
614	20240821	104400	109342129	1941	1941	1941	1941	0
615	20240821	104300	109342129	1941	1941	1941	1941	489
616	20240821	104200	108392980	1947	1947	1947	1947	0
617	20240821	104100	108392980	1947	1947	1947	1947	0
618	20240821	104000	108392980	1947	1943	1947	1941	1712
619	20240821	103900	105069582	1945	1945	1945	1945	120
620	20240821	103800	104836182	1945	1947	1947	1945	273
621	20240821	103700	104304811	1948	1947	1948	1947	363
622	20240821	103600	103597694	1948	1948	1948	1948	0
623	20240821	103500	103597694	1948	1948	1948	1948	1
624	20240821	103400	103595746	1941	1941	1941	1941	0
625	20240821	103300	103595746	1941	1941	1941	1941	1000
626	20240821	103200	101654746	1948	1948	1948	1948	0
627	20240821	103100	101654746	1948	1948	1948	1948	0
628	20240821	103000	101654746	1948	1948	1948	1948	0
629	20240821	102900	101654746	1948	1947	1948	1947	1100
630	20240821	102800	99512446	1940	1941	1941	1940	419
631	20240821	102700	98699241	1948	1948	1948	1948	0
632	20240821	102600	98699241	1948	1948	1948	1948	1000
633	20240821	102500	96751241	1950	1950	1950	1950	11
634	20240821	102400	96729791	1950	1950	1950	1950	2
635	20240821	102300	96725891	1950	1949	1950	1949	506
636	20240821	102200	95739564	1949	1948	1949	1948	500
637	20240821	102100	94765427	1948	1948	1948	1948	195
638	20240821	102000	94385567	1948	1947	1948	1943	1538
639	20240821	101900	91394643	1947	1947	1947	1947	10
640	20240821	101800	91375173	1941	1940	1941	1940	2009
641	20240821	101700	87476585	1940	1940	1940	1940	2
642	20240821	101600	87472705	1940	1940	1940	1940	0
643	20240821	101500	87472705	1940	1940	1940	1940	0
644	20240821	101400	87472705	1940	1940	1940	1940	0
645	20240821	101300	87472705	1940	1940	1940	1940	0
646	20240821	101200	87472705	1940	1940	1940	1940	1
647	20240821	101100	87470765	1940	1932	1940	1932	768
648	20240821	101000	85982895	1932	1932	1932	1932	0
649	20240821	100900	85982895	1932	1932	1932	1932	0
650	20240821	100800	85982895	1932	1930	1932	1930	4
651	20240821	100700	85975173	1929	1929	1929	1929	0
652	20240821	100600	85975173	1929	1927	1929	1927	303
653	20240821	100500	85390688	1921	1921	1921	1921	405
654	20240821	100400	84612683	1921	1921	1921	1921	0
655	20240821	100300	84612683	1921	1921	1921	1921	0
656	20240821	100200	84612683	1921	1921	1921	1921	0
657	20240821	100100	84612683	1921	1921	1921	1921	0
658	20240821	100000	84612683	1921	1921	1921	1921	0
659	20240821	095900	84612683	1921	1921	1921	1921	1622
660	20240821	095800	81496821	1927	1927	1927	1927	0
661	20240821	095700	81496821	1927	1927	1927	1927	1
662	20240821	095600	81494894	1922	1922	1922	1922	51
663	20240821	095500	81396872	1921	1921	1921	1921	11
664	20240821	095400	81375741	1921	1921	1921	1921	0
665	20240821	095300	81375741	1921	1921	1921	1921	0
666	20240821	095200	81375741	1921	1921	1921	1921	0
667	20240821	095100	81375741	1921	1921	1921	1921	1
668	20240821	095000	81373820	1912	1912	1912	1912	0
669	20240821	094900	81373820	1912	1912	1912	1912	0
670	20240821	094800	81373820	1912	1912	1912	1912	0
671	20240821	094700	81373820	1912	1912	1912	1912	0
672	20240821	094600	81373820	1912	1921	1921	1912	25001
673	20240821	094500	33571890	1920	1920	1920	1920	500
674	20240821	094400	32611890	1922	1922	1922	1922	0
675	20240821	094300	32611890	1922	1922	1922	1922	0
676	20240821	094200	32611890	1922	1922	1922	1922	0
677	20240821	094100	32611890	1922	1922	1922	1922	0
678	20240821	094000	32611890	1922	1922	1922	1922	0
679	20240821	093900	32611890	1922	1922	1922	1922	1
680	20240821	093800	32609968	1914	1914	1914	1914	0
681	20240821	093700	32609968	1914	1914	1914	1914	0
682	20240821	093600	32609968	1914	1914	1914	1914	0
683	20240821	093500	32609968	1914	1914	1914	1914	1
684	20240821	093400	32608054	1905	1905	1905	1905	1000
685	20240821	093300	30703054	1905	1905	1905	1905	0
686	20240821	093200	30703054	1905	1905	1905	1905	76
687	20240821	093100	30558274	1904	1904	1904	1904	0
688	20240821	093000	30558274	1904	1904	1904	1904	0
689	20240821	092900	30558274	1904	1904	1904	1904	0
690	20240821	092800	30558274	1904	1905	1905	1904	1502
691	20240821	092700	27697966	1907	1907	1907	1907	0
692	20240821	092600	27697966	1907	1907	1907	1907	864
693	20240821	092500	26050318	1927	1927	1927	1927	0
694	20240821	092400	26050318	1927	1927	1927	1927	0
695	20240821	092300	26050318	1927	1927	1927	1927	0
696	20240821	092200	26050318	1927	1926	1927	1926	523
697	20240821	092100	25042910	1910	1902	1910	1902	5188
698	20240821	092000	15136356	1902	1902	1902	1902	19
699	20240821	091900	15100218	1902	1904	1904	1902	354
700	20240821	091800	14426709	1904	1904	1904	1904	0
701	20240821	091700	14426709	1904	1907	1907	1904	2332
702	20240821	091600	9982772	1906	1907	1907	1905	1398
703	20240821	091500	7318507	1908	1910	1910	1908	851
704	20240821	091400	5693265	1910	1910	1910	1910	100
705	20240821	091300	5502265	1910	1910	1910	1910	0
706	20240821	091200	5502265	1910	1910	1910	1910	0
707	20240821	091100	5502265	1910	1910	1910	1910	0
708	20240821	091000	5502265	1910	1910	1910	1909	68
709	20240821	090900	5372393	1910	1910	1910	1910	0
710	20240821	090800	5372393	1910	1910	1910	1910	0
711	20240821	090700	5372393	1910	1910	1910	1910	500
712	20240821	090600	4417393	1910	1911	1911	1910	523
713	20240821	090500	3418400	1920	1920	1920	1920	74
714	20240821	090400	3276320	1920	1920	1920	1920	520
715	20240821	090300	2277920	1920	1920	1920	1920	8
716	20240821	090200	2262560	1910	1910	1910	1910	0
717	20240821	090100	2262560	1910	1910	1910	1910	69
718	20240821	090000	2130770	1919	1927	1927	1919	1110