KissMeData/017040/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	190100	709093786	1899	1899	1899	1899	4375
3	20240812	190000	709093786	1899	1899	1899	1899	0
4	20240812	185900	709093786	1899	1899	1899	1899	0
5	20240812	185800	709093786	1899	1899	1899	1899	0
6	20240812	185700	709093786	1899	1899	1899	1899	0
7	20240812	185600	709093786	1899	1899	1899	1899	0
8	20240812	185500	709093786	1899	1899	1899	1899	0
9	20240812	185400	709093786	1899	1899	1899	1899	0
10	20240812	185300	709093786	1899	1899	1899	1899	0
11	20240812	185200	709093786	1899	1899	1899	1899	0
12	20240812	185100	709093786	1899	1899	1899	1899	0
13	20240812	185000	709093786	1899	1899	1899	1899	0
14	20240812	184900	709093786	1899	1899	1899	1899	0
15	20240812	184800	709093786	1899	1899	1899	1899	0
16	20240812	184700	709093786	1899	1899	1899	1899	0
17	20240812	184600	709093786	1899	1899	1899	1899	0
18	20240812	184500	709093786	1899	1899	1899	1899	0
19	20240812	184400	709093786	1899	1899	1899	1899	0
20	20240812	184300	709093786	1899	1899	1899	1899	0
21	20240812	184200	709093786	1899	1899	1899	1899	0
22	20240812	184100	709093786	1899	1899	1899	1899	0
23	20240812	184000	709093786	1899	1899	1899	1899	0
24	20240812	183900	709093786	1899	1899	1899	1899	0
25	20240812	183800	709093786	1899	1899	1899	1899	0
26	20240812	183700	709093786	1899	1899	1899	1899	0
27	20240812	183600	709093786	1899	1899	1899	1899	0
28	20240812	183500	709093786	1899	1899	1899	1899	0
29	20240812	183400	709093786	1899	1899	1899	1899	0
30	20240812	183300	709093786	1899	1899	1899	1899	0
31	20240812	183200	709093786	1899	1899	1899	1899	0
32	20240812	183100	709093786	1899	1899	1899	1899	4375
33	20240812	183000	709093786	1899	1899	1899	1899	0
34	20240812	182900	709093786	1899	1899	1899	1899	0
35	20240812	182800	709093786	1899	1899	1899	1899	0
36	20240812	182700	709093786	1899	1899	1899	1899	0
37	20240812	182600	709093786	1899	1899	1899	1899	0
38	20240812	182500	709093786	1899	1899	1899	1899	0
39	20240812	182400	709093786	1899	1899	1899	1899	0
40	20240812	182300	709093786	1899	1899	1899	1899	0
41	20240812	182200	709093786	1899	1899	1899	1899	0
42	20240812	182100	709093786	1899	1899	1899	1899	0
43	20240812	182000	709093786	1899	1899	1899	1899	0
44	20240812	181900	709093786	1899	1899	1899	1899	0
45	20240812	181800	709093786	1899	1899	1899	1899	0
46	20240812	181700	709093786	1899	1899	1899	1899	0
47	20240812	181600	709093786	1899	1899	1899	1899	0
48	20240812	181500	709093786	1899	1899	1899	1899	0
49	20240812	181400	709093786	1899	1899	1899	1899	0
50	20240812	181300	709093786	1899	1899	1899	1899	0
51	20240812	181200	709093786	1899	1899	1899	1899	0
52	20240812	181100	709093786	1899	1899	1899	1899	0
53	20240812	181000	709093786	1899	1899	1899	1899	0
54	20240812	180900	709093786	1899	1899	1899	1899	0
55	20240812	180800	709093786	1899	1899	1899	1899	0
56	20240812	180700	709093786	1899	1899	1899	1899	0
57	20240812	180600	709093786	1899	1899	1899	1899	0
58	20240812	180500	709093786	1899	1899	1899	1899	0
59	20240812	180400	709093786	1899	1899	1899	1899	0
60	20240812	180300	709093786	1899	1899	1899	1899	0
61	20240812	180200	709093786	1899	1899	1899	1899	0
62	20240812	180100	709093786	1899	1899	1899	1899	4375
63	20240812	180000	709093786	1899	1899	1899	1899	0
64	20240812	175900	709093786	1899	1899	1899	1899	0
65	20240812	175800	709093786	1899	1899	1899	1899	0
66	20240812	175700	709093786	1899	1899	1899	1899	0
67	20240812	175600	709093786	1899	1899	1899	1899	0
68	20240812	175500	709093786	1899	1899	1899	1899	0
69	20240812	175400	709093786	1899	1899	1899	1899	0
70	20240812	175300	709093786	1899	1899	1899	1899	0
71	20240812	175200	709093786	1899	1899	1899	1899	0
72	20240812	175100	709093786	1899	1899	1899	1899	0
73	20240812	175000	709093786	1899	1899	1899	1899	0
74	20240812	174900	709093786	1899	1899	1899	1899	0
75	20240812	174800	709093786	1899	1899	1899	1899	0
76	20240812	174700	709093786	1899	1899	1899	1899	0
77	20240812	174600	709093786	1899	1899	1899	1899	0
78	20240812	174500	709093786	1899	1899	1899	1899	0
79	20240812	174400	709093786	1899	1899	1899	1899	0
80	20240812	174300	709093786	1899	1899	1899	1899	0
81	20240812	174200	709093786	1899	1899	1899	1899	0
82	20240812	174100	709093786	1899	1899	1899	1899	0
83	20240812	174000	709093786	1899	1899	1899	1899	0
84	20240812	173900	709093786	1899	1899	1899	1899	0
85	20240812	173800	709093786	1899	1899	1899	1899	0
86	20240812	173700	709093786	1899	1899	1899	1899	0
87	20240812	173600	709093786	1899	1899	1899	1899	0
88	20240812	173500	709093786	1899	1899	1899	1899	0
89	20240812	173400	709093786	1899	1899	1899	1899	0
90	20240812	173300	709093786	1899	1899	1899	1899	0
91	20240812	173200	709093786	1899	1899	1899	1899	0
92	20240812	173100	709093786	1899	1899	1899	1899	4375
93	20240812	173000	709093786	1899	1899	1899	1899	0
94	20240812	172900	709093786	1899	1899	1899	1899	0
95	20240812	172800	709093786	1899	1899	1899	1899	0
96	20240812	172700	709093786	1899	1899	1899	1899	0
97	20240812	172600	709093786	1899	1899	1899	1899	0
98	20240812	172500	709093786	1899	1899	1899	1899	0
99	20240812	172400	709093786	1899	1899	1899	1899	0
100	20240812	172300	709093786	1899	1899	1899	1899	0
101	20240812	172200	709093786	1899	1899	1899	1899	0
102	20240812	172100	709093786	1899	1899	1899	1899	0
103	20240812	172000	709093786	1899	1899	1899	1899	0
104	20240812	171900	709093786	1899	1899	1899	1899	0
105	20240812	171800	709093786	1899	1899	1899	1899	0
106	20240812	171700	709093786	1899	1899	1899	1899	0
107	20240812	171600	709093786	1899	1899	1899	1899	0
108	20240812	171500	709093786	1899	1899	1899	1899	0
109	20240812	171400	709093786	1899	1899	1899	1899	0
110	20240812	171300	709093786	1899	1899	1899	1899	0
111	20240812	171200	709093786	1899	1899	1899	1899	0
112	20240812	171100	709093786	1899	1899	1899	1899	0
113	20240812	171000	709093786	1899	1899	1899	1899	0
114	20240812	170900	709093786	1899	1899	1899	1899	0
115	20240812	170800	709093786	1899	1899	1899	1899	0
116	20240812	170700	709093786	1899	1899	1899	1899	0
117	20240812	170600	709093786	1899	1899	1899	1899	0
118	20240812	170500	709093786	1899	1899	1899	1899	0
119	20240812	170400	709093786	1899	1899	1899	1899	0
120	20240812	170300	709093786	1899	1899	1899	1899	0
121	20240812	170200	709093786	1899	1899	1899	1899	0
122	20240812	170100	709093786	1899	1899	1899	1899	4375
123	20240812	170000	709093786	1899	1899	1899	1899	0
124	20240812	165900	709093786	1899	1899	1899	1899	0
125	20240812	165800	709093786	1899	1899	1899	1899	0
126	20240812	165700	709093786	1899	1899	1899	1899	0
127	20240812	165600	709093786	1899	1899	1899	1899	0
128	20240812	165500	709093786	1899	1899	1899	1899	0
129	20240812	165400	709093786	1899	1899	1899	1899	0
130	20240812	165300	709093786	1899	1899	1899	1899	0
131	20240812	165200	709093786	1899	1899	1899	1899	0
132	20240812	165100	709093786	1899	1899	1899	1899	0
133	20240812	165000	709093786	1899	1899	1899	1899	0
134	20240812	164900	709093786	1899	1899	1899	1899	0
135	20240812	164800	709093786	1899	1899	1899	1899	0
136	20240812	164700	709093786	1899	1899	1899	1899	0
137	20240812	164600	709093786	1899	1899	1899	1899	0
138	20240812	164500	709093786	1899	1899	1899	1899	0
139	20240812	164400	709093786	1899	1899	1899	1899	0
140	20240812	164300	709093786	1899	1899	1899	1899	0
141	20240812	164200	709093786	1899	1899	1899	1899	0
142	20240812	164100	709093786	1899	1899	1899	1899	0
143	20240812	164000	709093786	1899	1899	1899	1899	0
144	20240812	163900	709093786	1899	1899	1899	1899	0
145	20240812	163800	709093786	1899	1899	1899	1899	0
146	20240812	163700	709093786	1899	1899	1899	1899	0
147	20240812	163600	709093786	1899	1899	1899	1899	0
148	20240812	163500	709093786	1899	1899	1899	1899	0
149	20240812	163400	709093786	1899	1899	1899	1899	0
150	20240812	163300	709093786	1899	1899	1899	1899	0
151	20240812	163200	709093786	1899	1899	1899	1899	0
152	20240812	163100	709093786	1899	1899	1899	1899	4375
153	20240812	163000	709093786	1899	1899	1899	1899	0
154	20240812	162900	709093786	1899	1899	1899	1899	0
155	20240812	162800	709093786	1899	1899	1899	1899	0
156	20240812	162700	709093786	1899	1899	1899	1899	0
157	20240812	162600	709093786	1899	1899	1899	1899	0
158	20240812	162500	709093786	1899	1899	1899	1899	0
159	20240812	162400	709093786	1899	1899	1899	1899	0
160	20240812	162300	709093786	1899	1899	1899	1899	0
161	20240812	162200	709093786	1899	1899	1899	1899	0
162	20240812	162100	709093786	1899	1899	1899	1899	0
163	20240812	162000	709093786	1899	1899	1899	1899	0
164	20240812	161900	709093786	1899	1899	1899	1899	0
165	20240812	161800	709093786	1899	1899	1899	1899	0
166	20240812	161700	709093786	1899	1899	1899	1899	0
167	20240812	161600	709093786	1899	1899	1899	1899	0
168	20240812	161500	709093786	1899	1899	1899	1899	0
169	20240812	161400	709093786	1899	1899	1899	1899	0
170	20240812	161300	709093786	1899	1899	1899	1899	0
171	20240812	161200	709093786	1899	1899	1899	1899	0
172	20240812	161100	709093786	1899	1899	1899	1899	0
173	20240812	161000	709093786	1899	1899	1899	1899	0
174	20240812	160900	709093786	1899	1899	1899	1899	0
175	20240812	160800	709093786	1899	1899	1899	1899	0
176	20240812	160700	709093786	1899	1899	1899	1899	0
177	20240812	160600	709093786	1899	1899	1899	1899	0
178	20240812	160500	709093786	1899	1899	1899	1899	0
179	20240812	160400	709093786	1899	1899	1899	1899	0
180	20240812	160300	709093786	1899	1899	1899	1899	0
181	20240812	160200	709093786	1899	1899	1899	1899	0
182	20240812	160100	709093786	1899	1899	1899	1899	4375
183	20240812	160000	709093786	1899	1899	1899	1899	0
184	20240812	155900	709093786	1899	1899	1899	1899	0
185	20240812	155800	709093786	1899	1899	1899	1899	0
186	20240812	155700	709093786	1899	1899	1899	1899	0
187	20240812	155600	709093786	1899	1899	1899	1899	0
188	20240812	155500	709093786	1899	1899	1899	1899	0
189	20240812	155400	709093786	1899	1899	1899	1899	0
190	20240812	155300	709093786	1899	1899	1899	1899	0
191	20240812	155200	709093786	1899	1899	1899	1899	0
192	20240812	155100	709093786	1899	1899	1899	1899	0
193	20240812	155000	709093786	1899	1899	1899	1899	0
194	20240812	154900	709093786	1899	1899	1899	1899	0
195	20240812	154800	709093786	1899	1899	1899	1899	0
196	20240812	154700	709093786	1899	1899	1899	1899	0
197	20240812	154600	709093786	1899	1899	1899	1899	0
198	20240812	154500	709093786	1899	1899	1899	1899	0
199	20240812	154400	709093786	1899	1899	1899	1899	0
200	20240812	154300	709093786	1899	1899	1899	1899	0
201	20240812	154200	709093786	1899	1899	1899	1899	0
202	20240812	154100	709093786	1899	1899	1899	1899	0
203	20240812	154000	709093786	1899	1899	1899	1899	0
204	20240812	153900	709093786	1899	1899	1899	1899	0
205	20240812	153800	709093786	1899	1899	1899	1899	0
206	20240812	153700	709093786	1899	1899	1899	1899	0
207	20240812	153600	709093786	1899	1899	1899	1899	0
208	20240812	153500	709093786	1899	1899	1899	1899	0
209	20240812	153400	709093786	1899	1899	1899	1899	0
210	20240812	153300	709093786	1899	1899	1899	1899	0
211	20240812	153200	709093786	1899	1899	1899	1899	0
212	20240812	153100	709093786	1899	1899	1899	1899	4375
213	20240812	153000	709093786	1899	1899	1899	1899	4375
214	20240812	152900	700785661	1901	1901	1901	1901	0
215	20240812	152800	700785661	1901	1901	1901	1901	0
216	20240812	152700	700785661	1901	1901	1901	1901	0
217	20240812	152600	700785661	1901	1901	1901	1901	0
218	20240812	152500	700785661	1901	1901	1901	1901	0
219	20240812	152400	700785661	1901	1901	1901	1901	0
220	20240812	152300	700785661	1901	1901	1901	1901	0
221	20240812	152200	700785661	1901	1901	1901	1901	0
222	20240812	152100	700785661	1901	1901	1901	1901	0
223	20240812	152000	700785661	1901	1901	1901	1901	0
224	20240812	151900	700785661	1901	1900	1901	1900	311
225	20240812	151800	700194655	1900	1900	1901	1899	138
226	20240812	151700	699932467	1901	1899	1901	1899	18
227	20240812	151600	699898281	1900	1899	1901	1899	1100
228	20240812	151500	697808288	1900	1900	1900	1900	0
229	20240812	151400	697808288	1900	1900	1900	1899	1019
230	20240812	151300	695872196	1900	1899	1900	1899	24
231	20240812	151200	695826612	1899	1899	1899	1899	78
232	20240812	151100	695678490	1899	1899	1899	1899	307
233	20240812	151000	695095497	1899	1899	1899	1899	24
234	20240812	150900	695049921	1900	1899	1900	1899	2766
235	20240812	150800	689795386	1899	1899	1899	1899	8
236	20240812	150700	689780194	1900	1900	1900	1900	175
237	20240812	150600	689447694	1900	1900	1900	1900	311
238	20240812	150500	688856794	1900	1900	1900	1900	570
239	20240812	150400	687773794	1900	1900	1900	1900	775
240	20240812	150300	686301294	1900	1899	1900	1899	93
241	20240812	150200	686124602	1900	1900	1900	1900	295
242	20240812	150100	685564102	1899	1900	1900	1899	10
243	20240812	150000	685545110	1900	1900	1900	1900	344
244	20240812	145900	684891510	1900	1900	1900	1899	2866
245	20240812	145800	679447120	1900	1900	1900	1900	48
246	20240812	145700	679355920	1902	1902	1902	1902	2
247	20240812	145600	679352116	1900	1900	1901	1899	163
248	20240812	145500	679042292	1900	1900	1900	1900	106
249	20240812	145400	678840892	1900	1901	1901	1900	1043
250	20240812	145300	676859181	1901	1902	1902	1901	490
251	20240812	145200	675927391	1902	1902	1902	1902	1
252	20240812	145100	675925489	1903	1899	1903	1899	28
253	20240812	145000	675872297	1904	1901	1904	1901	10
254	20240812	144900	675853275	1901	1898	1901	1898	29
255	20240812	144800	675798200	1900	1900	1900	1900	623
256	20240812	144700	674614500	1898	1898	1898	1898	368
257	20240812	144600	673916036	1898	1898	1898	1898	853
258	20240812	144500	672297042	1898	1898	1898	1898	16
259	20240812	144400	672266674	1903	1903	1903	1903	0
260	20240812	144300	672266674	1903	1903	1903	1903	1
261	20240812	144200	672264771	1902	1901	1902	1901	37
262	20240812	144100	672194424	1902	1899	1902	1898	146
263	20240812	144000	671917265	1902	1902	1902	1902	1
264	20240812	143900	671915363	1899	1899	1899	1899	11
265	20240812	143800	671894474	1899	1900	1900	1898	894
266	20240812	143700	670197643	1900	1901	1901	1900	717
267	20240812	143600	668835243	1903	1904	1904	1903	9
268	20240812	143500	668818115	1901	1900	1901	1900	26
269	20240812	143400	668768707	1899	1898	1900	1898	1139
270	20240812	143300	666606649	1900	1900	1900	1900	21
271	20240812	143200	666566749	1898	1899	1899	1898	9
272	20240812	143100	666549659	1899	1898	1899	1898	11
273	20240812	143000	666528778	1898	1900	1900	1898	54
274	20240812	142900	666426222	1901	1901	1901	1900	18
275	20240812	142800	666392012	1900	1900	1900	1900	6
276	20240812	142700	666380612	1900	1900	1900	1900	101
277	20240812	142600	666188712	1900	1901	1901	1900	16
278	20240812	142500	666158300	1901	1902	1902	1901	209
279	20240812	142400	665760972	1901	1901	1901	1901	0
280	20240812	142300	665760972	1901	1899	1901	1898	472
281	20240812	142200	664864766	1899	1899	1899	1899	5
282	20240812	142100	664855271	1902	1902	1902	1902	62
283	20240812	142000	664737347	1903	1899	1904	1899	44
284	20240812	141900	664653703	1898	1898	1898	1898	16
285	20240812	141800	664623335	1899	1900	1900	1899	206
286	20240812	141700	664232135	1899	1899	1899	1899	0
287	20240812	141600	664232135	1899	1898	1899	1898	24
288	20240812	141500	664186575	1897	1898	1898	1897	1155
289	20240812	141400	661995415	1898	1898	1900	1898	92
290	20240812	141300	661820745	1898	1899	1899	1898	1433
291	20240812	141200	659100719	1899	1899	1899	1899	0
292	20240812	141100	659100719	1899	1899	1900	1899	1536
293	20240812	141000	656183843	1900	1900	1900	1900	15
294	20240812	140900	656155343	1900	1900	1900	1900	192
295	20240812	140800	655790543	1902	1900	1902	1900	17
296	20240812	140700	655758241	1900	1902	1902	1900	28
297	20240812	140600	655705003	1900	1900	1900	1900	0
298	20240812	140500	655705003	1900	1902	1902	1899	3568
299	20240812	140400	648925253	1903	1903	1903	1903	4
300	20240812	140300	648917641	1905	1905	1905	1905	0
301	20240812	140200	648917641	1905	1905	1905	1905	1
302	20240812	140100	648915736	1905	1901	1905	1901	59
303	20240812	140000	648803469	1901	1900	1901	1900	16
304	20240812	135900	648773061	1901	1901	1901	1901	407
305	20240812	135800	647999354	1900	1900	1901	1900	21
306	20240812	135700	647959449	1901	1901	1901	1901	307
307	20240812	135600	647375842	1904	1904	1904	1904	0
308	20240812	135500	647375842	1904	1904	1904	1904	0
309	20240812	135400	647375842	1904	1900	1904	1900	17
310	20240812	135300	647343538	1905	1905	1905	1905	0
311	20240812	135200	647343538	1905	1901	1905	1901	2
312	20240812	135100	647339732	1900	1899	1901	1899	722
313	20240812	135000	645967941	1900	1899	1900	1899	1523
314	20240812	134900	643074329	1899	1900	1900	1899	27
315	20240812	134800	643023037	1900	1900	1900	1900	0
316	20240812	134700	643023037	1900	1900	1902	1900	1167
317	20240812	134600	640805733	1900	1902	1902	1900	243
318	20240812	134500	640343739	1902	1903	1903	1902	574
319	20240812	134400	639251941	1902	1902	1902	1902	0
320	20240812	134300	639251941	1902	1902	1902	1902	16
321	20240812	134200	639221509	1905	1904	1905	1904	51
322	20240812	134100	639124404	1904	1904	1904	1904	100
323	20240812	134000	638934004	1905	1902	1905	1902	11
324	20240812	133900	638913079	1902	1902	1902	1901	38
325	20240812	133800	638840819	1903	1902	1904	1902	194
326	20240812	133700	638471611	1902	1901	1903	1901	7
327	20240812	133600	638458297	1904	1904	1904	1904	5
328	20240812	133500	638448777	1900	1899	1900	1899	2106
329	20240812	133400	634447385	1899	1900	1900	1899	162
330	20240812	133300	634139696	1900	1900	1900	1899	203
331	20240812	133200	633754020	1900	1904	1904	1900	18
332	20240812	133100	633719816	1904	1904	1904	1904	1
333	20240812	133000	633717912	1900	1898	1900	1898	3672
334	20240812	132900	626741751	1899	1899	1899	1897	605
335	20240812	132800	625594056	1897	1897	1897	1897	2098
336	20240812	132700	621614150	1897	1897	1897	1897	10
337	20240812	132600	621595180	1899	1899	1899	1897	1030
338	20240812	132500	619639226	1899	1899	1899	1896	1089
339	20240812	132400	617571227	1899	1899	1899	1899	50
340	20240812	132300	617476277	1899	1899	1899	1899	7
341	20240812	132200	617462984	1896	1897	1900	1896	133
342	20240812	132100	617210444	1899	1905	1905	1897	49267
343	20240812	132000	523574662	1906	1906	1906	1905	1678
344	20240812	131900	520377850	1906	1906	1907	1906	510
345	20240812	131800	519405789	1906	1906	1906	1906	1717
346	20240812	131700	516133187	1907	1907	1907	1907	1161
347	20240812	131600	513919160	1907	1907	1907	1907	8
348	20240812	131500	513903904	1907	1907	1907	1907	9
349	20240812	131400	513886741	1908	1908	1908	1908	19
350	20240812	131300	513850489	1910	1908	1910	1908	12
351	20240812	131200	513827591	1910	1909	1910	1909	50
352	20240812	131100	513732099	1910	1910	1910	1910	9
353	20240812	131000	513714909	1908	1910	1910	1908	464
354	20240812	130900	512828731	1910	1910	1910	1910	34
355	20240812	130800	512763791	1909	1910	1910	1908	3361
356	20240812	130700	506347654	1907	1908	1908	1907	2243
357	20240812	130600	502068332	1910	1910	1910	1909	38
358	20240812	130500	501995780	1909	1909	1909	1909	10
359	20240812	130400	501976690	1909	1909	1909	1909	8
360	20240812	130300	501961418	1909	1908	1909	1908	919
361	20240812	130200	500207064	1908	1908	1908	1908	8
362	20240812	130100	500191800	1908	1908	1908	1908	21
363	20240812	130000	500151732	1909	1909	1909	1909	5
364	20240812	125900	500142187	1908	1909	1909	1908	125
365	20240812	125800	499903587	1908	1908	1908	1908	0
366	20240812	125700	499903587	1908	1908	1908	1908	8
367	20240812	125600	499888323	1908	1908	1908	1908	16
368	20240812	125500	499857795	1908	1909	1909	1908	78
369	20240812	125400	499708901	1908	1908	1908	1908	8
370	20240812	125300	499693637	1908	1908	1908	1908	0
371	20240812	125200	499693637	1908	1908	1909	1908	27
372	20240812	125100	499642120	1908	1908	1908	1908	0
373	20240812	125000	499642120	1908	1908	1908	1908	8
374	20240812	124900	499626856	1908	1908	1908	1908	0
375	20240812	124800	499626856	1908	1908	1908	1908	1361
376	20240812	124700	497030068	1908	1908	1908	1908	10
377	20240812	124600	497010988	1907	1907	1907	1907	29
378	20240812	124500	496955685	1906	1906	1906	1906	355
379	20240812	124400	496279055	1907	1907	1907	1907	0
380	20240812	124300	496279055	1907	1907	1907	1907	364
381	20240812	124200	495584907	1907	1908	1908	1907	467
382	20240812	124100	494693893	1908	1908	1908	1908	24
383	20240812	124000	494648101	1909	1909	1909	1909	3
384	20240812	123900	494642374	1909	1908	1909	1908	9
385	20240812	123800	494625201	1908	1908	1908	1908	0
386	20240812	123700	494625201	1908	1909	1909	1908	752
387	20240812	123600	493190201	1910	1909	1910	1909	28
388	20240812	123500	493136729	1910	1910	1910	1910	40
389	20240812	123400	493060329	1909	1909	1909	1909	36
390	20240812	123300	492991605	1909	1909	1909	1909	50
391	20240812	123200	492896155	1909	1909	1909	1909	90
392	20240812	123100	492724345	1909	1909	1909	1909	1
393	20240812	123000	492722436	1909	1909	1909	1909	35
394	20240812	122900	492655621	1909	1909	1909	1909	9
395	20240812	122800	492638440	1909	1908	1909	1908	2338
396	20240812	122700	488176498	1905	1907	1907	1905	24
397	20240812	122600	488130762	1908	1907	1908	1907	590
398	20240812	122500	487005063	1907	1907	1907	1907	0
399	20240812	122400	487005063	1907	1907	1907	1907	10
400	20240812	122300	486985993	1907	1906	1907	1906	89
401	20240812	122200	486816294	1906	1906	1906	1906	1026
402	20240812	122100	484860738	1906	1908	1908	1906	2425
403	20240812	122000	480238686	1907	1906	1907	1906	660
404	20240812	121900	478980625	1906	1907	1907	1906	9
405	20240812	121800	478963470	1906	1906	1906	1906	51
406	20240812	121700	478866264	1906	1906	1906	1906	11
407	20240812	121600	478845298	1905	1905	1905	1905	24
408	20240812	121500	478799578	1906	1906	1906	1906	65
409	20240812	121400	478675688	1906	1907	1907	1906	64
410	20240812	121300	478553694	1906	1906	1906	1906	29
411	20240812	121200	478498420	1905	1905	1905	1905	16
412	20240812	121100	478467940	1905	1905	1905	1905	0
413	20240812	121000	478467940	1905	1905	1905	1905	0
414	20240812	120900	478467940	1905	1905	1908	1905	1378
415	20240812	120800	475840582	1905	1905	1905	1905	99
416	20240812	120700	475651987	1906	1905	1906	1905	9
417	20240812	120600	475634841	1906	1905	1906	1905	23
418	20240812	120500	475591016	1905	1905	1905	1905	27
419	20240812	120400	475539581	1905	1904	1905	1904	49
420	20240812	120300	475446265	1904	1905	1905	1904	285
421	20240812	120200	474903419	1904	1906	1906	1904	8333
422	20240812	120100	459028664	1906	1907	1907	1906	2244
423	20240812	120000	454749497	1908	1908	1908	1907	1200
424	20240812	115900	452460948	1908	1908	1908	1908	50
425	20240812	115800	452365548	1908	1907	1908	1907	27
426	20240812	115700	452314057	1908	1908	1908	1908	1
427	20240812	115600	452312149	1908	1907	1908	1907	9
428	20240812	115500	452294985	1908	1907	1908	1907	17
429	20240812	115400	452262565	1908	1908	1908	1907	24
430	20240812	115300	452216781	1908	1908	1908	1908	0
431	20240812	115200	452216781	1908	1908	1908	1907	61
432	20240812	115100	452100451	1907	1907	1908	1907	101
433	20240812	115000	451907768	1908	1907	1908	1907	129
434	20240812	114900	451661745	1906	1907	1907	1906	28
435	20240812	114800	451608357	1906	1906	1907	1906	685
436	20240812	114700	450302727	1907	1907	1907	1906	96
437	20240812	114600	450119679	1907	1907	1907	1907	36
438	20240812	114500	450051027	1906	1907	1907	1906	91
439	20240812	114400	449877498	1906	1906	1906	1906	17
440	20240812	114300	449845096	1906	1907	1907	1906	10
441	20240812	114200	449826034	1907	1906	1907	1906	18
442	20240812	114100	449791716	1907	1906	1907	1906	13
443	20240812	114000	449766928	1907	1906	1907	1906	1265
444	20240812	113900	447355818	1907	1907	1907	1907	0
445	20240812	113800	447355818	1907	1906	1907	1906	21
446	20240812	113700	447315779	1907	1907	1907	1907	89
447	20240812	113600	447146056	1906	1906	1906	1906	24
448	20240812	113500	447100312	1906	1906	1906	1906	0
449	20240812	113400	447100312	1906	1906	1907	1906	14
450	20240812	113300	447073627	1906	1906	1906	1906	8
451	20240812	113200	447058379	1906	1906	1906	1906	106
452	20240812	113100	446856343	1906	1906	1906	1906	108
453	20240812	113000	446650495	1907	1907	1907	1907	518
454	20240812	112900	445662669	1907	1907	1907	1907	25
455	20240812	112800	445614994	1908	1907	1908	1907	33
456	20240812	112700	445552049	1907	1907	1907	1907	8
457	20240812	112600	445536793	1905	1906	1906	1905	733
458	20240812	112500	444140334	1906	1908	1908	1905	3010
459	20240812	112400	438404987	1908	1908	1908	1908	9
460	20240812	112300	438387815	1908	1908	1908	1908	11
461	20240812	112200	438366827	1908	1908	1908	1908	82
462	20240812	112100	438210371	1908	1908	1908	1908	1
463	20240812	112000	438208463	1907	1908	1908	1907	410
464	20240812	111900	437426193	1908	1908	1908	1908	50
465	20240812	111800	437330793	1907	1907	1907	1907	33
466	20240812	111700	437267862	1907	1907	1907	1907	0
467	20240812	111600	437267862	1907	1907	1907	1907	9
468	20240812	111500	437250699	1907	1906	1907	1906	20
469	20240812	111400	437212567	1907	1906	1907	1906	27
470	20240812	111300	437161099	1906	1906	1906	1906	6
471	20240812	111200	437149663	1905	1906	1906	1905	200
472	20240812	111100	436768651	1906	1905	1906	1905	62
473	20240812	111000	436650532	1905	1905	1905	1905	0
474	20240812	110900	436650532	1905	1905	1905	1905	20
475	20240812	110800	436612432	1904	1905	1905	1904	471
476	20240812	110700	435715433	1907	1907	1907	1907	0
477	20240812	110600	435715433	1907	1907	1907	1907	1
478	20240812	110500	435713526	1907	1907	1907	1907	24
479	20240812	110400	435667758	1904	1905	1905	1904	6555
480	20240812	110300	423180749	1905	1907	1907	1905	798
481	20240812	110200	421659910	1906	1905	1907	1905	174
482	20240812	110100	421328328	1906	1906	1906	1906	24
483	20240812	110000	421282584	1907	1908	1908	1906	2036
484	20240812	105900	417401522	1908	1908	1908	1907	13
485	20240812	105800	417376729	1907	1908	1908	1907	504
486	20240812	105700	416415199	1908	1907	1908	1907	109
487	20240812	105600	416207335	1907	1907	1907	1907	34
488	20240812	105500	416142497	1907	1907	1907	1907	12
489	20240812	105400	416119613	1906	1906	1906	1906	0
490	20240812	105300	416119613	1906	1906	1906	1906	16
491	20240812	105200	416089117	1906	1908	1909	1906	2185
492	20240812	105100	411924150	1909	1909	1909	1909	1
493	20240812	105000	411922241	1906	1908	1908	1906	9847
494	20240812	104900	393150003	1908	1909	1910	1908	184
495	20240812	104800	392798928	1910	1909	1910	1908	110
496	20240812	104700	392588937	1909	1909	1909	1909	11
497	20240812	104600	392567938	1909	1910	1910	1909	53
498	20240812	104500	392466719	1909	1909	1909	1909	30
499	20240812	104400	392409449	1909	1908	1909	1908	84
500	20240812	104300	392249172	1910	1909	1910	1908	937
501	20240812	104200	390460856	1908	1908	1908	1908	24
502	20240812	104100	390415064	1909	1909	1909	1909	23
503	20240812	104000	390371157	1908	1910	1910	1908	51
504	20240812	103900	390273763	1910	1910	1911	1910	1823
505	20240812	103800	386791832	1910	1910	1910	1910	1281
506	20240812	103700	384345122	1910	1908	1910	1908	208
507	20240812	103600	383947877	1908	1909	1909	1908	1331
508	20240812	103500	381407098	1908	1912	1912	1908	9572
509	20240812	103400	363132395	1912	1912	1912	1912	88
510	20240812	103300	362964139	1915	1915	1915	1915	35
511	20240812	103200	362897114	1915	1915	1915	1915	0
512	20240812	103100	362897114	1915	1914	1915	1914	2000
513	20240812	103000	359067146	1914	1914	1914	1911	504
514	20240812	102900	358103993	1915	1917	1917	1915	161
515	20240812	102800	357795478	1917	1918	1918	1917	101
516	20240812	102700	357601860	1910	1910	1910	1910	3344
517	20240812	102600	351214820	1909	1909	1909	1909	33
518	20240812	102500	351151823	1910	1910	1910	1910	0
519	20240812	102400	351151823	1910	1909	1910	1909	492
520	20240812	102300	350212485	1910	1909	1910	1909	301
521	20240812	102200	349637583	1910	1910	1910	1910	230
522	20240812	102100	349198283	1910	1909	1910	1908	36
523	20240812	102000	349129566	1910	1910	1910	1910	60
524	20240812	101900	349014966	1910	1910	1910	1910	1238
525	20240812	101800	346650386	1910	1908	1920	1908	5409
526	20240812	101700	336307800	1908	1908	1908	1907	625
527	20240812	101600	335115324	1908	1908	1908	1908	1110
528	20240812	101500	332997444	1907	1908	1908	1907	1329
529	20240812	101400	330461790	1908	1908	1908	1908	2019
530	20240812	101300	326609538	1909	1908	1909	1908	3943
531	20240812	101200	319086291	1908	1908	1908	1908	1000
532	20240812	101100	317178291	1908	1908	1908	1908	0
533	20240812	101000	317178291	1908	1908	1908	1906	5351
534	20240812	100900	306971128	1908	1908	1908	1908	26
535	20240812	100800	306921520	1908	1907	1908	1907	122
536	20240812	100700	306688816	1909	1909	1909	1909	40
537	20240812	100600	306612456	1909	1909	1909	1907	566
538	20240812	100500	305533024	1909	1907	1909	1907	340
539	20240812	100400	304884265	1908	1907	1908	1907	340
540	20240812	100300	304235585	1908	1908	1908	1907	18
541	20240812	100200	304201249	1906	1907	1908	1906	10316
542	20240812	100100	284528862	1908	1908	1908	1908	1019
543	20240812	100000	282584610	1908	1908	1908	1908	611
544	20240812	095900	281418822	1907	1908	1908	1907	1917
545	20240812	095800	277763081	1908	1910	1910	1908	5473
546	20240812	095700	267318614	1910	1911	1911	1910	292
547	20240812	095600	266760610	1913	1914	1914	1913	281
548	20240812	095500	266222907	1914	1912	1915	1912	2221
549	20240812	095400	261971593	1911	1911	1911	1911	5
550	20240812	095300	261962038	1912	1912	1912	1912	45
551	20240812	095200	261875998	1912	1911	1912	1910	283
552	20240812	095100	261334978	1912	1911	1912	1911	19
553	20240812	095000	261298668	1911	1911	1911	1911	7
554	20240812	094900	261285291	1911	1912	1913	1911	73
555	20240812	094800	261145724	1912	1910	1912	1910	55
556	20240812	094700	261040628	1910	1910	1910	1910	310
557	20240812	094600	260448528	1910	1908	1910	1908	1538
558	20240812	094500	257512024	1909	1908	1909	1908	27
559	20240812	094400	257460500	1908	1909	1909	1908	1624
560	20240812	094300	254361284	1909	1909	1909	1908	1042
561	20240812	094200	252373122	1909	1909	1909	1909	24
562	20240812	094100	252327306	1909	1908	1909	1908	1896
563	20240812	094000	248708638	1908	1909	1909	1908	568
564	20240812	093900	247624850	1910	1910	1910	1910	1000
565	20240812	093800	245714850	1909	1908	1909	1907	3542
566	20240812	093700	238956237	1909	1909	1910	1909	2036
567	20240812	093600	235068471	1909	1908	1909	1908	1028
568	20240812	093500	233107037	1907	1907	1907	1906	2161
569	20240812	093400	228988010	1909	1907	1909	1906	2024
570	20240812	093300	225129671	1910	1907	1910	1907	12
571	20240812	093200	225106784	1907	1910	1910	1906	7883
572	20240812	093100	210069749	1913	1912	1913	1912	500
573	20240812	093000	209113299	1913	1913	1913	1910	332
574	20240812	092900	208478272	1913	1914	1914	1910	2333
575	20240812	092800	204020281	1911	1911	1911	1910	3043
576	20240812	092700	198207878	1915	1915	1915	1915	4303
577	20240812	092600	189967633	1915	1915	1915	1914	3595
578	20240812	092500	183083823	1915	1911	1915	1909	5258
579	20240812	092400	173022580	1912	1913	1913	1911	292
580	20240812	092300	172464111	1913	1913	1915	1911	2094
581	20240812	092200	168458175	1911	1911	1911	1911	16
582	20240812	092100	168427599	1911	1911	1911	1911	2070
583	20240812	092000	164471829	1915	1912	1915	1912	1076
584	20240812	091900	162414489	1915	1915	1915	1915	7373
585	20240812	091800	148295194	1915	1919	1920	1911	15024
586	20240812	091700	119521685	1920	1915	1920	1910	4369
587	20240812	091600	111164309	1910	1922	1922	1910	7668
588	20240812	091500	96510459	1922	1922	1922	1922	563
589	20240812	091400	95428373	1922	1922	1922	1922	8
590	20240812	091300	95412997	1922	1922	1922	1922	0
591	20240812	091200	95412997	1922	1918	1922	1911	8
592	20240812	091100	95397680	1920	1923	1923	1920	585
593	20240812	091000	94272755	1923	1923	1923	1923	166
594	20240812	090900	93953537	1910	1918	1918	1910	5461
595	20240812	090800	83516045	1910	1909	1910	1909	1111
596	20240812	090700	81394627	1906	1909	1909	1906	2089
597	20240812	090600	77409386	1910	1910	1910	1910	4933
598	20240812	090500	67987356	1910	1918	1918	1907	9760
599	20240812	090400	49342538	1905	1915	1915	1905	2000
600	20240812	090300	45521553	1906	1910	1910	1905	4358
601	20240812	090200	37212454	1911	1925	1927	1911	2499
602	20240812	090100	32406308	1927	1910	1927	1909	2383
603	20240812	090000	27851030	1910	1910	1910	1910	13333