KissMeData/025560/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	190800	336872816	1899	1899	1899	1899	623
3	20240814	190700	336872816	1899	1899	1899	1899	0
4	20240814	190600	336872816	1899	1899	1899	1899	0
5	20240814	190500	336872816	1899	1899	1899	1899	0
6	20240814	190400	336872816	1899	1899	1899	1899	0
7	20240814	190300	336872816	1899	1899	1899	1899	0
8	20240814	190200	336872816	1899	1899	1899	1899	0
9	20240814	190100	336872816	1899	1899	1899	1899	0
10	20240814	190000	336872816	1899	1899	1899	1899	0
11	20240814	185900	336872816	1899	1899	1899	1899	0
12	20240814	185800	336872816	1899	1899	1899	1899	0
13	20240814	185700	336872816	1899	1899	1899	1899	0
14	20240814	185600	336872816	1899	1899	1899	1899	0
15	20240814	185500	336872816	1899	1899	1899	1899	0
16	20240814	185400	336872816	1899	1899	1899	1899	0
17	20240814	185300	336872816	1899	1899	1899	1899	0
18	20240814	185200	336872816	1899	1899	1899	1899	0
19	20240814	185100	336872816	1899	1899	1899	1899	0
20	20240814	185000	336872816	1899	1899	1899	1899	0
21	20240814	184900	336872816	1899	1899	1899	1899	0
22	20240814	184800	336872816	1899	1899	1899	1899	0
23	20240814	184700	336872816	1899	1899	1899	1899	0
24	20240814	184600	336872816	1899	1899	1899	1899	0
25	20240814	184500	336872816	1899	1899	1899	1899	0
26	20240814	184400	336872816	1899	1899	1899	1899	0
27	20240814	184300	336872816	1899	1899	1899	1899	0
28	20240814	184200	336872816	1899	1899	1899	1899	0
29	20240814	184100	336872816	1899	1899	1899	1899	0
30	20240814	184000	336872816	1899	1899	1899	1899	0
31	20240814	183900	336872816	1899	1899	1899	1899	0
32	20240814	183800	336872816	1899	1899	1899	1899	623
33	20240814	183700	336872816	1899	1899	1899	1899	0
34	20240814	183600	336872816	1899	1899	1899	1899	0
35	20240814	183500	336872816	1899	1899	1899	1899	0
36	20240814	183400	336872816	1899	1899	1899	1899	0
37	20240814	183300	336872816	1899	1899	1899	1899	0
38	20240814	183200	336872816	1899	1899	1899	1899	0
39	20240814	183100	336872816	1899	1899	1899	1899	0
40	20240814	183000	336872816	1899	1899	1899	1899	0
41	20240814	182900	336872816	1899	1899	1899	1899	0
42	20240814	182800	336872816	1899	1899	1899	1899	0
43	20240814	182700	336872816	1899	1899	1899	1899	0
44	20240814	182600	336872816	1899	1899	1899	1899	0
45	20240814	182500	336872816	1899	1899	1899	1899	0
46	20240814	182400	336872816	1899	1899	1899	1899	0
47	20240814	182300	336872816	1899	1899	1899	1899	0
48	20240814	182200	336872816	1899	1899	1899	1899	0
49	20240814	182100	336872816	1899	1899	1899	1899	0
50	20240814	182000	336872816	1899	1899	1899	1899	0
51	20240814	181900	336872816	1899	1899	1899	1899	0
52	20240814	181800	336872816	1899	1899	1899	1899	0
53	20240814	181700	336872816	1899	1899	1899	1899	0
54	20240814	181600	336872816	1899	1899	1899	1899	0
55	20240814	181500	336872816	1899	1899	1899	1899	0
56	20240814	181400	336872816	1899	1899	1899	1899	0
57	20240814	181300	336872816	1899	1899	1899	1899	0
58	20240814	181200	336872816	1899	1899	1899	1899	0
59	20240814	181100	336872816	1899	1899	1899	1899	0
60	20240814	181000	336872816	1899	1899	1899	1899	0
61	20240814	180900	336872816	1899	1899	1899	1899	0
62	20240814	180800	336872816	1899	1899	1899	1899	623
63	20240814	180700	336872816	1899	1899	1899	1899	0
64	20240814	180600	336872816	1899	1899	1899	1899	0
65	20240814	180500	336872816	1899	1899	1899	1899	0
66	20240814	180400	336872816	1899	1899	1899	1899	0
67	20240814	180300	336872816	1899	1899	1899	1899	0
68	20240814	180200	336872816	1899	1899	1899	1899	0
69	20240814	180100	336872816	1899	1899	1899	1899	0
70	20240814	180000	336872816	1899	1899	1899	1899	0
71	20240814	175900	336872816	1899	1899	1899	1899	0
72	20240814	175800	336872816	1899	1899	1899	1899	0
73	20240814	175700	336872816	1899	1899	1899	1899	0
74	20240814	175600	336872816	1899	1899	1899	1899	0
75	20240814	175500	336872816	1899	1899	1899	1899	0
76	20240814	175400	336872816	1899	1899	1899	1899	0
77	20240814	175300	336872816	1899	1899	1899	1899	0
78	20240814	175200	336872816	1899	1899	1899	1899	0
79	20240814	175100	336872816	1899	1899	1899	1899	0
80	20240814	175000	336872816	1899	1899	1899	1899	0
81	20240814	174900	336872816	1899	1899	1899	1899	0
82	20240814	174800	336872816	1899	1899	1899	1899	0
83	20240814	174700	336872816	1899	1899	1899	1899	0
84	20240814	174600	336872816	1899	1899	1899	1899	0
85	20240814	174500	336872816	1899	1899	1899	1899	0
86	20240814	174400	336872816	1899	1899	1899	1899	0
87	20240814	174300	336872816	1899	1899	1899	1899	0
88	20240814	174200	336872816	1899	1899	1899	1899	0
89	20240814	174100	336872816	1899	1899	1899	1899	0
90	20240814	174000	336872816	1899	1899	1899	1899	0
91	20240814	173900	336872816	1899	1899	1899	1899	0
92	20240814	173800	336872816	1899	1899	1899	1899	623
93	20240814	173700	336872816	1899	1899	1899	1899	0
94	20240814	173600	336872816	1899	1899	1899	1899	0
95	20240814	173500	336872816	1899	1899	1899	1899	0
96	20240814	173400	336872816	1899	1899	1899	1899	0
97	20240814	173300	336872816	1899	1899	1899	1899	0
98	20240814	173200	336872816	1899	1899	1899	1899	0
99	20240814	173100	336872816	1899	1899	1899	1899	0
100	20240814	173000	336872816	1899	1899	1899	1899	0
101	20240814	172900	336872816	1899	1899	1899	1899	0
102	20240814	172800	336872816	1899	1899	1899	1899	0
103	20240814	172700	336872816	1899	1899	1899	1899	0
104	20240814	172600	336872816	1899	1899	1899	1899	0
105	20240814	172500	336872816	1899	1899	1899	1899	0
106	20240814	172400	336872816	1899	1899	1899	1899	0
107	20240814	172300	336872816	1899	1899	1899	1899	0
108	20240814	172200	336872816	1899	1899	1899	1899	0
109	20240814	172100	336872816	1899	1899	1899	1899	0
110	20240814	172000	336872816	1899	1899	1899	1899	0
111	20240814	171900	336872816	1899	1899	1899	1899	0
112	20240814	171800	336872816	1899	1899	1899	1899	0
113	20240814	171700	336872816	1899	1899	1899	1899	0
114	20240814	171600	336872816	1899	1899	1899	1899	0
115	20240814	171500	336872816	1899	1899	1899	1899	0
116	20240814	171400	336872816	1899	1899	1899	1899	0
117	20240814	171300	336872816	1899	1899	1899	1899	0
118	20240814	171200	336872816	1899	1899	1899	1899	0
119	20240814	171100	336872816	1899	1899	1899	1899	0
120	20240814	171000	336872816	1899	1899	1899	1899	0
121	20240814	170900	336872816	1899	1899	1899	1899	0
122	20240814	170800	336872816	1899	1899	1899	1899	623
123	20240814	170700	336872816	1899	1899	1899	1899	0
124	20240814	170600	336872816	1899	1899	1899	1899	0
125	20240814	170500	336872816	1899	1899	1899	1899	0
126	20240814	170400	336872816	1899	1899	1899	1899	0
127	20240814	170300	336872816	1899	1899	1899	1899	0
128	20240814	170200	336872816	1899	1899	1899	1899	0
129	20240814	170100	336872816	1899	1899	1899	1899	0
130	20240814	170000	336872816	1899	1899	1899	1899	0
131	20240814	165900	336872816	1899	1899	1899	1899	0
132	20240814	165800	336872816	1899	1899	1899	1899	0
133	20240814	165700	336872816	1899	1899	1899	1899	0
134	20240814	165600	336872816	1899	1899	1899	1899	0
135	20240814	165500	336872816	1899	1899	1899	1899	0
136	20240814	165400	336872816	1899	1899	1899	1899	0
137	20240814	165300	336872816	1899	1899	1899	1899	0
138	20240814	165200	336872816	1899	1899	1899	1899	0
139	20240814	165100	336872816	1899	1899	1899	1899	0
140	20240814	165000	336872816	1899	1899	1899	1899	0
141	20240814	164900	336872816	1899	1899	1899	1899	0
142	20240814	164800	336872816	1899	1899	1899	1899	0
143	20240814	164700	336872816	1899	1899	1899	1899	0
144	20240814	164600	336872816	1899	1899	1899	1899	0
145	20240814	164500	336872816	1899	1899	1899	1899	0
146	20240814	164400	336872816	1899	1899	1899	1899	0
147	20240814	164300	336872816	1899	1899	1899	1899	0
148	20240814	164200	336872816	1899	1899	1899	1899	0
149	20240814	164100	336872816	1899	1899	1899	1899	0
150	20240814	164000	336872816	1899	1899	1899	1899	0
151	20240814	163900	336872816	1899	1899	1899	1899	0
152	20240814	163800	336872816	1899	1899	1899	1899	623
153	20240814	163700	336872816	1899	1899	1899	1899	0
154	20240814	163600	336872816	1899	1899	1899	1899	0
155	20240814	163500	336872816	1899	1899	1899	1899	0
156	20240814	163400	336872816	1899	1899	1899	1899	0
157	20240814	163300	336872816	1899	1899	1899	1899	0
158	20240814	163200	336872816	1899	1899	1899	1899	0
159	20240814	163100	336872816	1899	1899	1899	1899	0
160	20240814	163000	336872816	1899	1899	1899	1899	0
161	20240814	162900	336872816	1899	1899	1899	1899	0
162	20240814	162800	336872816	1899	1899	1899	1899	0
163	20240814	162700	336872816	1899	1899	1899	1899	0
164	20240814	162600	336872816	1899	1899	1899	1899	0
165	20240814	162500	336872816	1899	1899	1899	1899	0
166	20240814	162400	336872816	1899	1899	1899	1899	0
167	20240814	162300	336872816	1899	1899	1899	1899	0
168	20240814	162200	336872816	1899	1899	1899	1899	0
169	20240814	162100	336872816	1899	1899	1899	1899	0
170	20240814	162000	336872816	1899	1899	1899	1899	0
171	20240814	161900	336872816	1899	1899	1899	1899	0
172	20240814	161800	336872816	1899	1899	1899	1899	0
173	20240814	161700	336872816	1899	1899	1899	1899	0
174	20240814	161600	336872816	1899	1899	1899	1899	0
175	20240814	161500	336872816	1899	1899	1899	1899	0
176	20240814	161400	336872816	1899	1899	1899	1899	0
177	20240814	161300	336872816	1899	1899	1899	1899	0
178	20240814	161200	336872816	1899	1899	1899	1899	0
179	20240814	161100	336872816	1899	1899	1899	1899	0
180	20240814	161000	336872816	1899	1899	1899	1899	0
181	20240814	160900	336872816	1899	1899	1899	1899	0
182	20240814	160800	336872816	1899	1899	1899	1899	623
183	20240814	160700	336872816	1899	1899	1899	1899	0
184	20240814	160600	336872816	1899	1899	1899	1899	0
185	20240814	160500	336872816	1899	1899	1899	1899	0
186	20240814	160400	336872816	1899	1899	1899	1899	0
187	20240814	160300	336872816	1899	1899	1899	1899	0
188	20240814	160200	336872816	1899	1899	1899	1899	0
189	20240814	160100	336872816	1899	1899	1899	1899	0
190	20240814	160000	336872816	1899	1899	1899	1899	0
191	20240814	155900	336872816	1899	1899	1899	1899	0
192	20240814	155800	336872816	1899	1899	1899	1899	0
193	20240814	155700	336872816	1899	1899	1899	1899	0
194	20240814	155600	336872816	1899	1899	1899	1899	0
195	20240814	155500	336872816	1899	1899	1899	1899	0
196	20240814	155400	336872816	1899	1899	1899	1899	0
197	20240814	155300	336872816	1899	1899	1899	1899	0
198	20240814	155200	336872816	1899	1899	1899	1899	0
199	20240814	155100	336872816	1899	1899	1899	1899	0
200	20240814	155000	336872816	1899	1899	1899	1899	0
201	20240814	154900	336872816	1899	1899	1899	1899	0
202	20240814	154800	336872816	1899	1899	1899	1899	0
203	20240814	154700	336872816	1899	1899	1899	1899	0
204	20240814	154600	336872816	1899	1899	1899	1899	0
205	20240814	154500	336872816	1899	1899	1899	1899	0
206	20240814	154400	336872816	1899	1899	1899	1899	0
207	20240814	154300	336872816	1899	1899	1899	1899	0
208	20240814	154200	336872816	1899	1899	1899	1899	0
209	20240814	154100	336872816	1899	1899	1899	1899	0
210	20240814	154000	336872816	1899	1899	1899	1899	0
211	20240814	153900	336872816	1899	1899	1899	1899	0
212	20240814	153800	336872816	1899	1899	1899	1899	623
213	20240814	153700	336872816	1899	1899	1899	1899	0
214	20240814	153600	336872816	1899	1899	1899	1899	0
215	20240814	153500	336872816	1899	1899	1899	1899	0
216	20240814	153400	336872816	1899	1899	1899	1899	0
217	20240814	153300	336872816	1899	1899	1899	1899	0
218	20240814	153200	336872816	1899	1899	1899	1899	0
219	20240814	153100	336872816	1899	1899	1899	1899	0
220	20240814	153000	336872816	1899	1899	1899	1899	623
221	20240814	152900	335689739	1898	1898	1898	1898	0
222	20240814	152800	335689739	1898	1898	1898	1898	0
223	20240814	152700	335689739	1898	1898	1898	1898	0
224	20240814	152600	335689739	1898	1898	1898	1898	0
225	20240814	152500	335689739	1898	1898	1898	1898	0
226	20240814	152400	335689739	1898	1898	1898	1898	0
227	20240814	152300	335689739	1898	1898	1898	1898	0
228	20240814	152200	335689739	1898	1898	1898	1898	0
229	20240814	152100	335689739	1898	1898	1898	1898	0
230	20240814	152000	335689739	1898	1898	1898	1898	0
231	20240814	151900	335689739	1898	1898	1898	1898	0
232	20240814	151800	335689739	1898	1888	1898	1887	221
233	20240814	151700	335272691	1899	1900	1900	1890	1011
234	20240814	151600	333360222	1896	1896	1896	1896	57
235	20240814	151500	333252150	1896	1896	1896	1896	1
236	20240814	151400	333250254	1900	1900	1900	1900	3
237	20240814	151300	333244554	1900	1897	1900	1897	2
238	20240814	151200	333240757	1897	1898	1898	1897	2
239	20240814	151100	333236962	1900	1900	1900	1900	170
240	20240814	151000	332913962	1900	1900	1900	1900	0
241	20240814	150900	332913962	1900	1900	1900	1900	996
242	20240814	150800	331021562	1899	1899	1899	1899	104
243	20240814	150700	330824066	1900	1900	1900	1900	3621
244	20240814	150600	323944166	1900	1900	1900	1900	1
245	20240814	150500	323942266	1900	1900	1900	1900	1
246	20240814	150400	323940366	1900	1900	1900	1900	1
247	20240814	150300	323938466	1882	1892	1892	1882	5563
248	20240814	150200	313452930	1899	1898	1899	1898	206
249	20240814	150100	313061742	1892	1892	1892	1892	8
250	20240814	150000	313046606	1897	1897	1897	1897	0
251	20240814	145900	313046606	1897	1897	1897	1897	0
252	20240814	145800	313046606	1897	1897	1897	1897	0
253	20240814	145700	313046606	1897	1897	1897	1897	20
254	20240814	145600	313008666	1900	1900	1900	1900	0
255	20240814	145500	313008666	1900	1900	1900	1900	0
256	20240814	145400	313008666	1900	1900	1900	1900	0
257	20240814	145300	313008666	1900	1900	1900	1900	526
258	20240814	145200	312009266	1900	1900	1900	1900	53
259	20240814	145100	311908566	1900	1900	1900	1900	0
260	20240814	145000	311908566	1900	1900	1900	1900	0
261	20240814	144900	311908566	1900	1900	1900	1900	0
262	20240814	144800	311908566	1900	1899	1900	1899	605
263	20240814	144700	310759070	1899	1899	1899	1899	100
264	20240814	144600	310569170	1900	1900	1900	1900	0
265	20240814	144500	310569170	1900	1900	1900	1900	1
266	20240814	144400	310567270	1891	1891	1891	1891	0
267	20240814	144300	310567270	1891	1892	1892	1891	284
268	20240814	144200	310030026	1904	1904	1904	1904	0
269	20240814	144100	310030026	1904	1904	1904	1904	0
270	20240814	144000	310030026	1904	1904	1904	1904	159
271	20240814	143900	309727290	1904	1904	1904	1900	502
272	20240814	143800	308773342	1890	1890	1890	1890	0
273	20240814	143700	308773342	1890	1890	1890	1890	0
274	20240814	143600	308773342	1890	1890	1890	1890	30
275	20240814	143500	308716642	1904	1904	1904	1904	0
276	20240814	143400	308716642	1904	1903	1904	1903	895
277	20240814	143300	307012662	1904	1904	1904	1904	0
278	20240814	143200	307012662	1904	1903	1904	1903	2091
279	20240814	143100	303032124	1902	1901	1902	1901	6684
280	20240814	143000	290321146	1889	1889	1889	1889	0
281	20240814	142900	290321146	1889	1889	1889	1889	100
282	20240814	142800	290132246	1901	1897	1901	1897	3200
283	20240814	142700	284053147	1897	1897	1897	1897	1
284	20240814	142600	284051250	1888	1888	1888	1888	0
285	20240814	142500	284051250	1888	1888	1888	1888	0
286	20240814	142400	284051250	1888	1888	1888	1888	0
287	20240814	142300	284051250	1888	1888	1888	1888	0
288	20240814	142200	284051250	1888	1888	1888	1888	0
289	20240814	142100	284051250	1888	1888	1888	1888	0
290	20240814	142000	284051250	1888	1888	1888	1888	0
291	20240814	141900	284051250	1888	1888	1888	1888	0
292	20240814	141800	284051250	1888	1888	1888	1888	0
293	20240814	141700	284051250	1888	1888	1888	1888	0
294	20240814	141600	284051250	1888	1888	1888	1888	0
295	20240814	141500	284051250	1888	1888	1888	1888	711
296	20240814	141400	282708882	1887	1887	1887	1887	0
297	20240814	141300	282708882	1887	1887	1887	1887	10
298	20240814	141200	282690012	1887	1887	1887	1887	0
299	20240814	141100	282690012	1887	1887	1887	1887	257
300	20240814	141000	282205053	1887	1887	1887	1887	0
301	20240814	140900	282205053	1887	1897	1897	1887	2618
302	20240814	140800	277262732	1897	1897	1897	1897	0
303	20240814	140700	277262732	1897	1897	1897	1897	0
304	20240814	140600	277262732	1897	1897	1897	1897	70
305	20240814	140500	277129942	1897	1897	1897	1897	0
306	20240814	140400	277129942	1897	1897	1897	1897	1
307	20240814	140300	277128045	1897	1897	1897	1897	0
308	20240814	140200	277128045	1897	1897	1897	1897	499
309	20240814	140100	276181442	1897	1897	1897	1897	0
310	20240814	140000	276181442	1897	1898	1898	1897	72
311	20240814	135900	276044851	1898	1898	1898	1898	244
312	20240814	135800	275581739	1898	1898	1898	1898	256
313	20240814	135700	275095851	1899	1899	1899	1899	1
314	20240814	135600	275093952	1900	1900	1900	1900	60
315	20240814	135500	274979952	1900	1900	1900	1900	1
316	20240814	135400	274978052	1900	1900	1900	1900	1
317	20240814	135300	274976152	1900	1900	1900	1900	2
318	20240814	135200	274972352	1901	1901	1901	1901	0
319	20240814	135100	274972352	1901	1901	1901	1901	0
320	20240814	135000	274972352	1901	1901	1901	1901	0
321	20240814	134900	274972352	1901	1901	1901	1901	0
322	20240814	134800	274972352	1901	1901	1901	1901	0
323	20240814	134700	274972352	1901	1901	1901	1901	2
324	20240814	134600	274968550	1901	1901	1901	1901	82
325	20240814	134500	274812668	1900	1900	1900	1900	0
326	20240814	134400	274812668	1900	1900	1900	1900	0
327	20240814	134300	274812668	1900	1900	1900	1900	0
328	20240814	134200	274812668	1900	1900	1900	1900	0
329	20240814	134100	274812668	1900	1901	1901	1900	1111
330	20240814	134000	272701753	1900	1900	1900	1900	0
331	20240814	133900	272701753	1900	1900	1900	1900	0
332	20240814	133800	272701753	1900	1900	1900	1900	0
333	20240814	133700	272701753	1900	1900	1900	1900	0
334	20240814	133600	272701753	1900	1900	1900	1900	0
335	20240814	133500	272701753	1900	1900	1900	1900	16
336	20240814	133400	272671353	1900	1900	1900	1900	2
337	20240814	133300	272667553	1900	1901	1901	1900	398
338	20240814	133200	271911065	1902	1902	1902	1902	0
339	20240814	133100	271911065	1902	1902	1902	1902	1
340	20240814	133000	271909163	1902	1902	1902	1902	0
341	20240814	132900	271909163	1902	1902	1902	1902	1
342	20240814	132800	271907261	1902	1901	1902	1901	322
343	20240814	132700	271294827	1901	1902	1902	1901	957
344	20240814	132600	269474659	1901	1901	1901	1901	0
345	20240814	132500	269474659	1901	1901	1901	1901	0
346	20240814	132400	269474659	1901	1901	1901	1901	1005
347	20240814	132300	267564154	1901	1901	1901	1901	0
348	20240814	132200	267564154	1901	1900	1901	1900	328
349	20240814	132100	266940953	1900	1900	1900	1900	200
350	20240814	132000	266560953	1900	1900	1900	1900	2231
351	20240814	131900	262322053	1900	1900	1900	1900	1
352	20240814	131800	262320153	1900	1900	1900	1900	1
353	20240814	131700	262318253	1898	1898	1898	1898	0
354	20240814	131600	262318253	1898	1898	1898	1898	0
355	20240814	131500	262318253	1898	1898	1898	1898	0
356	20240814	131400	262318253	1898	1900	1900	1898	6
357	20240814	131300	262306855	1900	1900	1900	1900	1
358	20240814	131200	262304955	1899	1899	1899	1899	3938
359	20240814	131100	254826693	1899	1899	1899	1899	1
360	20240814	131000	254824794	1898	1899	1899	1898	11
361	20240814	130900	254803906	1899	1899	1899	1899	0
362	20240814	130800	254803906	1899	1899	1899	1899	0
363	20240814	130700	254803906	1899	1899	1899	1899	0
364	20240814	130600	254803906	1899	1899	1899	1899	1
365	20240814	130500	254802007	1897	1897	1897	1897	0
366	20240814	130400	254802007	1897	1897	1897	1897	0
367	20240814	130300	254802007	1897	1897	1897	1897	0
368	20240814	130200	254802007	1897	1898	1898	1897	110
369	20240814	130100	254593331	1899	1899	1899	1899	0
370	20240814	130000	254593331	1899	1899	1899	1899	0
371	20240814	125900	254593331	1899	1899	1899	1899	0
372	20240814	125800	254593331	1899	1899	1899	1899	4
373	20240814	125700	254585735	1899	1899	1899	1899	8
374	20240814	125600	254570543	1899	1899	1899	1899	8
375	20240814	125500	254555351	1899	1899	1899	1899	200
376	20240814	125400	254175551	1899	1899	1899	1899	11
377	20240814	125300	254154662	1897	1899	1899	1897	5003
378	20240814	125200	244663965	1899	1899	1899	1899	0
379	20240814	125100	244663965	1899	1899	1899	1899	2
380	20240814	125000	244660167	1899	1899	1899	1899	53
381	20240814	124900	244559520	1899	1899	1899	1899	0
382	20240814	124800	244559520	1899	1899	1899	1899	2
383	20240814	124700	244555722	1897	1897	1897	1897	5500
384	20240814	124600	234122222	1897	1897	1897	1897	1884
385	20240814	124500	230548274	1899	1899	1899	1899	0
386	20240814	124400	230548274	1899	1899	1899	1899	0
387	20240814	124300	230548274	1899	1899	1899	1899	901
388	20240814	124200	228837275	1897	1897	1897	1897	0
389	20240814	124100	228837275	1897	1897	1897	1897	0
390	20240814	124000	228837275	1897	1897	1897	1897	0
391	20240814	123900	228837275	1897	1897	1897	1897	0
392	20240814	123800	228837275	1897	1897	1897	1897	6760
393	20240814	123700	216013555	1897	1897	1897	1897	200
394	20240814	123600	215634155	1897	1897	1897	1897	0
395	20240814	123500	215634155	1897	1897	1897	1897	2000
396	20240814	123400	211840155	1897	1897	1897	1897	0
397	20240814	123300	211840155	1897	1897	1897	1897	1
398	20240814	123200	211838258	1889	1889	1889	1889	0
399	20240814	123100	211838258	1889	1889	1889	1889	0
400	20240814	123000	211838258	1889	1896	1896	1889	10047
401	20240814	122900	192850450	1896	1896	1896	1896	0
402	20240814	122800	192850450	1896	1896	1896	1896	0
403	20240814	122700	192850450	1896	1896	1896	1896	0
404	20240814	122600	192850450	1896	1896	1896	1896	201
405	20240814	122500	192469354	1897	1897	1897	1897	0
406	20240814	122400	192469354	1897	1897	1897	1897	0
407	20240814	122300	192469354	1897	1897	1897	1897	9
408	20240814	122200	192452281	1897	1897	1897	1897	1
409	20240814	122100	192450384	1897	1897	1897	1897	2
410	20240814	122000	192446590	1897	1897	1897	1897	0
411	20240814	121900	192446590	1897	1897	1897	1897	8
412	20240814	121800	192431414	1897	1897	1897	1897	0
413	20240814	121700	192431414	1897	1897	1897	1897	0
414	20240814	121600	192431414	1897	1897	1897	1897	0
415	20240814	121500	192431414	1897	1897	1897	1897	0
416	20240814	121400	192431414	1897	1897	1897	1897	0
417	20240814	121300	192431414	1897	1897	1897	1897	0
418	20240814	121200	192431414	1897	1897	1897	1897	0
419	20240814	121100	192431414	1897	1897	1897	1897	0
420	20240814	121000	192431414	1897	1897	1897	1897	1
421	20240814	120900	192429517	1897	1897	1897	1897	2
422	20240814	120800	192425723	1897	1897	1897	1897	0
423	20240814	120700	192425723	1897	1897	1897	1897	0
424	20240814	120600	192425723	1897	1897	1897	1897	31
425	20240814	120500	192366916	1897	1897	1897	1897	0
426	20240814	120400	192366916	1897	1897	1897	1897	0
427	20240814	120300	192366916	1897	1897	1897	1897	0
428	20240814	120200	192366916	1897	1897	1897	1897	0
429	20240814	120100	192366916	1897	1897	1897	1897	10
430	20240814	120000	192347946	1899	1899	1899	1899	1269
431	20240814	115900	189938115	1899	1899	1899	1899	0
432	20240814	115800	189938115	1899	1899	1899	1899	1
433	20240814	115700	189936216	1899	1899	1899	1899	0
434	20240814	115600	189936216	1899	1899	1899	1899	0
435	20240814	115500	189936216	1899	1899	1899	1899	100
436	20240814	115400	189746316	1899	1899	1899	1899	5
437	20240814	115300	189736821	1900	1900	1900	1900	0
438	20240814	115200	189736821	1900	1900	1900	1900	0
439	20240814	115100	189736821	1900	1900	1900	1900	1
440	20240814	115000	189734921	1899	1899	1899	1899	0
441	20240814	114900	189734921	1899	1899	1899	1899	88
442	20240814	114800	189567809	1899	1899	1899	1899	0
443	20240814	114700	189567809	1899	1899	1899	1899	0
444	20240814	114600	189567809	1899	1899	1899	1893	2101
445	20240814	114500	185581010	1899	1899	1899	1899	0
446	20240814	114400	185581010	1899	1899	1899	1899	0
447	20240814	114300	185581010	1899	1899	1899	1899	93
448	20240814	114200	185404403	1899	1899	1899	1899	0
449	20240814	114100	185404403	1899	1899	1899	1899	15
450	20240814	114000	185375918	1899	1899	1899	1899	200
451	20240814	113900	184996118	1899	1899	1899	1899	0
452	20240814	113800	184996118	1899	1899	1899	1899	265
453	20240814	113700	184492883	1900	1900	1900	1900	0
454	20240814	113600	184492883	1900	1900	1900	1900	0
455	20240814	113500	184492883	1900	1900	1900	1900	6
456	20240814	113400	184481483	1900	1899	1900	1899	7
457	20240814	113300	184468186	1900	1900	1900	1900	0
458	20240814	113200	184468186	1900	1897	1900	1893	1860
459	20240814	113100	180935427	1897	1897	1897	1897	1
460	20240814	113000	180933530	1897	1897	1897	1897	40
461	20240814	112900	180857650	1898	1898	1898	1898	0
462	20240814	112800	180857650	1898	1898	1898	1898	0
463	20240814	112700	180857650	1898	1898	1898	1898	1
464	20240814	112600	180855752	1898	1897	1898	1897	5
465	20240814	112500	180846265	1898	1898	1898	1897	5
466	20240814	112400	180836778	1893	1893	1893	1893	0
467	20240814	112300	180836778	1893	1893	1893	1893	0
468	20240814	112200	180836778	1893	1893	1893	1893	38
469	20240814	112100	180764844	1893	1893	1893	1893	0
470	20240814	112000	180764844	1893	1898	1898	1893	16
471	20240814	111900	180734506	1898	1898	1898	1898	5
472	20240814	111800	180725016	1893	1893	1893	1893	0
473	20240814	111700	180725016	1893	1893	1893	1893	0
474	20240814	111600	180725016	1893	1893	1893	1893	0
475	20240814	111500	180725016	1893	1893	1893	1893	397
476	20240814	111400	179973495	1893	1898	1898	1893	248
477	20240814	111300	179504026	1899	1899	1899	1899	47
478	20240814	111200	179414773	1899	1898	1899	1898	100
479	20240814	111100	179224883	1900	1900	1900	1900	0
480	20240814	111000	179224883	1900	1900	1900	1900	1
481	20240814	110900	179222983	1893	1893	1893	1893	0
482	20240814	110800	179222983	1893	1893	1893	1893	0
483	20240814	110700	179222983	1893	1893	1893	1893	0
484	20240814	110600	179222983	1893	1893	1893	1893	10
485	20240814	110500	179204053	1891	1891	1891	1891	0
486	20240814	110400	179204053	1891	1900	1900	1891	1000
487	20240814	110300	177305817	1902	1901	1902	1901	60
488	20240814	110200	177191717	1900	1900	1900	1900	199
489	20240814	110100	176813617	1900	1900	1900	1900	0
490	20240814	110000	176813617	1900	1900	1900	1900	0
491	20240814	105900	176813617	1900	1900	1900	1900	0
492	20240814	105800	176813617	1900	1900	1900	1900	2000
493	20240814	105700	173013617	1900	1900	1900	1900	0
494	20240814	105600	173013617	1900	1900	1900	1900	270
495	20240814	105500	172500617	1902	1902	1902	1902	0
496	20240814	105400	172500617	1902	1902	1902	1902	0
497	20240814	105300	172500617	1902	1902	1902	1902	0
498	20240814	105200	172500617	1902	1902	1902	1902	25
499	20240814	105100	172453067	1902	1902	1902	1902	1
500	20240814	105000	172451165	1891	1891	1891	1891	16
501	20240814	104900	172420909	1890	1890	1890	1890	0
502	20240814	104800	172420909	1890	1890	1890	1890	0
503	20240814	104700	172420909	1890	1890	1890	1890	0
504	20240814	104600	172420909	1890	1895	1895	1890	9323
505	20240814	104500	154770417	1903	1900	1903	1900	4190
506	20240814	104400	146803317	1894	1894	1894	1894	0
507	20240814	104300	146803317	1894	1895	1895	1894	35
508	20240814	104200	146737026	1900	1900	1900	1900	0
509	20240814	104100	146737026	1900	1898	1900	1898	100
510	20240814	104000	146547224	1900	1900	1900	1900	1
511	20240814	103900	146545324	1894	1894	1894	1894	200
512	20240814	103800	146166524	1894	1894	1894	1894	0
513	20240814	103700	146166524	1894	1894	1894	1894	0
514	20240814	103600	146166524	1894	1894	1894	1894	0
515	20240814	103500	146166524	1894	1894	1894	1894	8
516	20240814	103400	146151372	1894	1894	1894	1894	0
517	20240814	103300	146151372	1894	1894	1894	1894	625
518	20240814	103200	144967622	1902	1902	1902	1902	0
519	20240814	103100	144967622	1902	1900	1902	1900	62
520	20240814	103000	144849723	1894	1894	1894	1894	0
521	20240814	102900	144849723	1894	1894	1894	1894	1450
522	20240814	102800	142103423	1894	1894	1894	1894	41
523	20240814	102700	142025769	1900	1900	1900	1900	0
524	20240814	102600	142025769	1900	1900	1900	1900	0
525	20240814	102500	142025769	1900	1900	1900	1900	2005
526	20240814	102400	138216269	1903	1903	1903	1903	1135
527	20240814	102300	136056364	1900	1898	1900	1898	6177
528	20240814	102200	124321246	1895	1895	1895	1895	527
529	20240814	102100	123322581	1895	1895	1895	1895	550
530	20240814	102000	122280331	1895	1895	1895	1895	0
531	20240814	101900	122280331	1895	1895	1895	1895	1
532	20240814	101800	122278436	1895	1895	1895	1895	2
533	20240814	101700	122274646	1895	1895	1895	1895	0
534	20240814	101600	122274646	1895	1895	1895	1895	100
535	20240814	101500	122085146	1894	1894	1894	1894	0
536	20240814	101400	122085146	1894	1894	1894	1894	700
537	20240814	101300	120759346	1895	1895	1895	1895	3171
538	20240814	101200	114750301	1895	1895	1895	1895	230
539	20240814	101100	114314451	1895	1895	1895	1895	0
540	20240814	101000	114314451	1895	1895	1895	1895	0
541	20240814	100900	114314451	1895	1895	1895	1895	465
542	20240814	100800	113433276	1900	1900	1900	1900	0
543	20240814	100700	113433276	1900	1900	1900	1900	0
544	20240814	100600	113433276	1900	1900	1900	1900	1000
545	20240814	100500	111533276	1903	1903	1903	1903	2
546	20240814	100400	111529470	1903	1903	1903	1903	0
547	20240814	100300	111529470	1903	1903	1903	1903	0
548	20240814	100200	111529470	1903	1903	1903	1903	0
549	20240814	100100	111529470	1903	1903	1903	1903	102
550	20240814	100000	111335364	1900	1900	1900	1900	100
551	20240814	095900	111145364	1899	1899	1899	1899	0
552	20240814	095800	111145364	1899	1899	1899	1899	133
553	20240814	095700	110892797	1899	1899	1899	1899	232
554	20240814	095600	110452229	1899	1899	1899	1899	100
555	20240814	095500	110262329	1899	1899	1899	1899	0
556	20240814	095400	110262329	1899	1899	1899	1899	21
557	20240814	095300	110222450	1899	1901	1901	1899	310
558	20240814	095200	109633507	1901	1901	1901	1901	2
559	20240814	095100	109629705	1904	1904	1904	1904	9
560	20240814	095000	109612569	1904	1904	1904	1904	0
561	20240814	094900	109612569	1904	1904	1904	1904	0
562	20240814	094800	109612569	1904	1904	1904	1904	15
563	20240814	094700	109584009	1904	1904	1904	1904	1125
564	20240814	094600	107442009	1904	1904	1904	1904	0
565	20240814	094500	107442009	1904	1904	1904	1904	0
566	20240814	094400	107442009	1904	1904	1904	1904	9
567	20240814	094300	107424873	1900	1904	1904	1900	14
568	20240814	094200	107398245	1904	1904	1904	1904	25
569	20240814	094100	107350645	1904	1904	1904	1904	12
570	20240814	094000	107327797	1900	1900	1900	1900	45
571	20240814	093900	107242297	1905	1898	1905	1898	1542
572	20240814	093800	104312954	1898	1900	1900	1898	110
573	20240814	093700	104104154	1900	1900	1900	1900	14
574	20240814	093600	104077554	1900	1900	1900	1899	1908
575	20240814	093500	100452356	1900	1900	1900	1900	0
576	20240814	093400	100452356	1900	1900	1900	1900	53
577	20240814	093300	100351656	1900	1899	1900	1892	78
578	20240814	093200	100203682	1899	1898	1899	1893	192
579	20240814	093100	99839196	1898	1898	1898	1898	2
580	20240814	093000	99835400	1893	1893	1893	1892	1167
581	20240814	092900	97627286	1892	1901	1901	1892	2191
582	20240814	092800	93463644	1901	1911	1911	1901	140
583	20240814	092700	93197104	1912	1911	1912	1911	1052
584	20240814	092600	91186695	1911	1910	1911	1910	100
585	20240814	092500	90995596	1912	1911	1912	1911	170
586	20240814	092400	90670584	1912	1910	1912	1910	572
587	20240814	092300	89578054	1912	1912	1912	1902	2683
588	20240814	092200	84462365	1912	1913	1913	1912	811
589	20240814	092100	82910933	1913	1913	1913	1908	996
590	20240814	092000	81007986	1914	1909	1914	1909	2847
591	20240814	091900	75569072	1910	1903	1910	1903	3140
592	20240814	091800	69585861	1905	1903	1905	1896	3644
593	20240814	091700	62653332	1904	1905	1905	1897	3636
594	20240814	091600	55748319	1905	1904	1905	1900	3274
595	20240814	091500	49520589	1905	1897	1905	1897	838
596	20240814	091400	47929560	1896	1896	1896	1896	1
597	20240814	091300	47927664	1896	1891	1897	1891	1353
598	20240814	091200	45366383	1892	1888	1892	1888	1786
599	20240814	091100	41991148	1887	1887	1887	1887	2303
600	20240814	091000	37645387	1890	1887	1890	1887	623
601	20240814	090900	36468517	1887	1887	1890	1886	3675
602	20240814	090800	29535947	1887	1887	1887	1887	944
603	20240814	090700	27754619	1887	1877	1887	1877	1831
604	20240814	090600	24301487	1877	1873	1880	1873	314
605	20240814	090500	23713318	1873	1873	1873	1873	573
606	20240814	090400	22640089	1885	1885	1885	1885	10
607	20240814	090300	22621239	1885	1891	1891	1885	63
608	20240814	090200	22502478	1887	1887	1887	1887	1001
609	20240814	090100	20613591	1887	1870	1890	1870	7679
610	20240814	090000	6176016	1870	1868	1870	1868	3306