KissMeData/205100/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	203300	686837706	1907	1907	1907	1907	3975
3	20240814	203200	686837706	1907	1907	1907	1907	0
4	20240814	203100	686837706	1907	1907	1907	1907	0
5	20240814	203000	686837706	1907	1907	1907	1907	0
6	20240814	202900	686837706	1907	1907	1907	1907	0
7	20240814	202800	686837706	1907	1907	1907	1907	0
8	20240814	202700	686837706	1907	1907	1907	1907	0
9	20240814	202600	686837706	1907	1907	1907	1907	0
10	20240814	202500	686837706	1907	1907	1907	1907	0
11	20240814	202400	686837706	1907	1907	1907	1907	0
12	20240814	202300	686837706	1907	1907	1907	1907	0
13	20240814	202200	686837706	1907	1907	1907	1907	0
14	20240814	202100	686837706	1907	1907	1907	1907	0
15	20240814	202000	686837706	1907	1907	1907	1907	0
16	20240814	201900	686837706	1907	1907	1907	1907	0
17	20240814	201800	686837706	1907	1907	1907	1907	0
18	20240814	201700	686837706	1907	1907	1907	1907	0
19	20240814	201600	686837706	1907	1907	1907	1907	0
20	20240814	201500	686837706	1907	1907	1907	1907	0
21	20240814	201400	686837706	1907	1907	1907	1907	0
22	20240814	201300	686837706	1907	1907	1907	1907	0
23	20240814	201200	686837706	1907	1907	1907	1907	0
24	20240814	201100	686837706	1907	1907	1907	1907	0
25	20240814	201000	686837706	1907	1907	1907	1907	0
26	20240814	200900	686837706	1907	1907	1907	1907	0
27	20240814	200800	686837706	1907	1907	1907	1907	0
28	20240814	200700	686837706	1907	1907	1907	1907	0
29	20240814	200600	686837706	1907	1907	1907	1907	0
30	20240814	200500	686837706	1907	1907	1907	1907	0
31	20240814	200400	686837706	1907	1907	1907	1907	0
32	20240814	200300	686837706	1907	1907	1907	1907	3975
33	20240814	200200	686837706	1907	1907	1907	1907	0
34	20240814	200100	686837706	1907	1907	1907	1907	0
35	20240814	200000	686837706	1907	1907	1907	1907	0
36	20240814	195900	686837706	1907	1907	1907	1907	0
37	20240814	195800	686837706	1907	1907	1907	1907	0
38	20240814	195700	686837706	1907	1907	1907	1907	0
39	20240814	195600	686837706	1907	1907	1907	1907	0
40	20240814	195500	686837706	1907	1907	1907	1907	0
41	20240814	195400	686837706	1907	1907	1907	1907	0
42	20240814	195300	686837706	1907	1907	1907	1907	0
43	20240814	195200	686837706	1907	1907	1907	1907	0
44	20240814	195100	686837706	1907	1907	1907	1907	0
45	20240814	195000	686837706	1907	1907	1907	1907	0
46	20240814	194900	686837706	1907	1907	1907	1907	0
47	20240814	194800	686837706	1907	1907	1907	1907	0
48	20240814	194700	686837706	1907	1907	1907	1907	0
49	20240814	194600	686837706	1907	1907	1907	1907	0
50	20240814	194500	686837706	1907	1907	1907	1907	0
51	20240814	194400	686837706	1907	1907	1907	1907	0
52	20240814	194300	686837706	1907	1907	1907	1907	0
53	20240814	194200	686837706	1907	1907	1907	1907	0
54	20240814	194100	686837706	1907	1907	1907	1907	0
55	20240814	194000	686837706	1907	1907	1907	1907	0
56	20240814	193900	686837706	1907	1907	1907	1907	0
57	20240814	193800	686837706	1907	1907	1907	1907	0
58	20240814	193700	686837706	1907	1907	1907	1907	0
59	20240814	193600	686837706	1907	1907	1907	1907	0
60	20240814	193500	686837706	1907	1907	1907	1907	0
61	20240814	193400	686837706	1907	1907	1907	1907	0
62	20240814	193300	686837706	1907	1907	1907	1907	3975
63	20240814	193200	686837706	1907	1907	1907	1907	0
64	20240814	193100	686837706	1907	1907	1907	1907	0
65	20240814	193000	686837706	1907	1907	1907	1907	0
66	20240814	192900	686837706	1907	1907	1907	1907	0
67	20240814	192800	686837706	1907	1907	1907	1907	0
68	20240814	192700	686837706	1907	1907	1907	1907	0
69	20240814	192600	686837706	1907	1907	1907	1907	0
70	20240814	192500	686837706	1907	1907	1907	1907	0
71	20240814	192400	686837706	1907	1907	1907	1907	0
72	20240814	192300	686837706	1907	1907	1907	1907	0
73	20240814	192200	686837706	1907	1907	1907	1907	0
74	20240814	192100	686837706	1907	1907	1907	1907	0
75	20240814	192000	686837706	1907	1907	1907	1907	0
76	20240814	191900	686837706	1907	1907	1907	1907	0
77	20240814	191800	686837706	1907	1907	1907	1907	0
78	20240814	191700	686837706	1907	1907	1907	1907	0
79	20240814	191600	686837706	1907	1907	1907	1907	0
80	20240814	191500	686837706	1907	1907	1907	1907	0
81	20240814	191400	686837706	1907	1907	1907	1907	0
82	20240814	191300	686837706	1907	1907	1907	1907	0
83	20240814	191200	686837706	1907	1907	1907	1907	0
84	20240814	191100	686837706	1907	1907	1907	1907	0
85	20240814	191000	686837706	1907	1907	1907	1907	0
86	20240814	190900	686837706	1907	1907	1907	1907	0
87	20240814	190800	686837706	1907	1907	1907	1907	0
88	20240814	190700	686837706	1907	1907	1907	1907	0
89	20240814	190600	686837706	1907	1907	1907	1907	0
90	20240814	190500	686837706	1907	1907	1907	1907	0
91	20240814	190400	686837706	1907	1907	1907	1907	0
92	20240814	190300	686837706	1907	1907	1907	1907	3975
93	20240814	190200	686837706	1907	1907	1907	1907	0
94	20240814	190100	686837706	1907	1907	1907	1907	0
95	20240814	190000	686837706	1907	1907	1907	1907	0
96	20240814	185900	686837706	1907	1907	1907	1907	0
97	20240814	185800	686837706	1907	1907	1907	1907	0
98	20240814	185700	686837706	1907	1907	1907	1907	0
99	20240814	185600	686837706	1907	1907	1907	1907	0
100	20240814	185500	686837706	1907	1907	1907	1907	0
101	20240814	185400	686837706	1907	1907	1907	1907	0
102	20240814	185300	686837706	1907	1907	1907	1907	0
103	20240814	185200	686837706	1907	1907	1907	1907	0
104	20240814	185100	686837706	1907	1907	1907	1907	0
105	20240814	185000	686837706	1907	1907	1907	1907	0
106	20240814	184900	686837706	1907	1907	1907	1907	0
107	20240814	184800	686837706	1907	1907	1907	1907	0
108	20240814	184700	686837706	1907	1907	1907	1907	0
109	20240814	184600	686837706	1907	1907	1907	1907	0
110	20240814	184500	686837706	1907	1907	1907	1907	0
111	20240814	184400	686837706	1907	1907	1907	1907	0
112	20240814	184300	686837706	1907	1907	1907	1907	0
113	20240814	184200	686837706	1907	1907	1907	1907	0
114	20240814	184100	686837706	1907	1907	1907	1907	0
115	20240814	184000	686837706	1907	1907	1907	1907	0
116	20240814	183900	686837706	1907	1907	1907	1907	0
117	20240814	183800	686837706	1907	1907	1907	1907	0
118	20240814	183700	686837706	1907	1907	1907	1907	0
119	20240814	183600	686837706	1907	1907	1907	1907	0
120	20240814	183500	686837706	1907	1907	1907	1907	0
121	20240814	183400	686837706	1907	1907	1907	1907	0
122	20240814	183300	686837706	1907	1907	1907	1907	3975
123	20240814	183200	686837706	1907	1907	1907	1907	0
124	20240814	183100	686837706	1907	1907	1907	1907	0
125	20240814	183000	686837706	1907	1907	1907	1907	0
126	20240814	182900	686837706	1907	1907	1907	1907	0
127	20240814	182800	686837706	1907	1907	1907	1907	0
128	20240814	182700	686837706	1907	1907	1907	1907	0
129	20240814	182600	686837706	1907	1907	1907	1907	0
130	20240814	182500	686837706	1907	1907	1907	1907	0
131	20240814	182400	686837706	1907	1907	1907	1907	0
132	20240814	182300	686837706	1907	1907	1907	1907	0
133	20240814	182200	686837706	1907	1907	1907	1907	0
134	20240814	182100	686837706	1907	1907	1907	1907	0
135	20240814	182000	686837706	1907	1907	1907	1907	0
136	20240814	181900	686837706	1907	1907	1907	1907	0
137	20240814	181800	686837706	1907	1907	1907	1907	0
138	20240814	181700	686837706	1907	1907	1907	1907	0
139	20240814	181600	686837706	1907	1907	1907	1907	0
140	20240814	181500	686837706	1907	1907	1907	1907	0
141	20240814	181400	686837706	1907	1907	1907	1907	0
142	20240814	181300	686837706	1907	1907	1907	1907	0
143	20240814	181200	686837706	1907	1907	1907	1907	0
144	20240814	181100	686837706	1907	1907	1907	1907	0
145	20240814	181000	686837706	1907	1907	1907	1907	0
146	20240814	180900	686837706	1907	1907	1907	1907	0
147	20240814	180800	686837706	1907	1907	1907	1907	0
148	20240814	180700	686837706	1907	1907	1907	1907	0
149	20240814	180600	686837706	1907	1907	1907	1907	0
150	20240814	180500	686837706	1907	1907	1907	1907	0
151	20240814	180400	686837706	1907	1907	1907	1907	0
152	20240814	180300	686837706	1907	1907	1907	1907	3975
153	20240814	180200	686837706	1907	1907	1907	1907	0
154	20240814	180100	686837706	1907	1907	1907	1907	0
155	20240814	180000	686837706	1907	1907	1907	1907	0
156	20240814	175900	686837706	1907	1907	1907	1907	0
157	20240814	175800	686837706	1907	1907	1907	1907	0
158	20240814	175700	686837706	1907	1907	1907	1907	0
159	20240814	175600	686837706	1907	1907	1907	1907	0
160	20240814	175500	686837706	1907	1907	1907	1907	0
161	20240814	175400	686837706	1907	1907	1907	1907	0
162	20240814	175300	686837706	1907	1907	1907	1907	0
163	20240814	175200	686837706	1907	1907	1907	1907	0
164	20240814	175100	686837706	1907	1907	1907	1907	0
165	20240814	175000	686837706	1907	1907	1907	1907	0
166	20240814	174900	686837706	1907	1907	1907	1907	0
167	20240814	174800	686837706	1907	1907	1907	1907	0
168	20240814	174700	686837706	1907	1907	1907	1907	0
169	20240814	174600	686837706	1907	1907	1907	1907	0
170	20240814	174500	686837706	1907	1907	1907	1907	0
171	20240814	174400	686837706	1907	1907	1907	1907	0
172	20240814	174300	686837706	1907	1907	1907	1907	0
173	20240814	174200	686837706	1907	1907	1907	1907	0
174	20240814	174100	686837706	1907	1907	1907	1907	0
175	20240814	174000	686837706	1907	1907	1907	1907	0
176	20240814	173900	686837706	1907	1907	1907	1907	0
177	20240814	173800	686837706	1907	1907	1907	1907	0
178	20240814	173700	686837706	1907	1907	1907	1907	0
179	20240814	173600	686837706	1907	1907	1907	1907	0
180	20240814	173500	686837706	1907	1907	1907	1907	0
181	20240814	173400	686837706	1907	1907	1907	1907	0
182	20240814	173300	686837706	1907	1907	1907	1907	3975
183	20240814	173200	686837706	1907	1907	1907	1907	0
184	20240814	173100	686837706	1907	1907	1907	1907	0
185	20240814	173000	686837706	1907	1907	1907	1907	0
186	20240814	172900	686837706	1907	1907	1907	1907	0
187	20240814	172800	686837706	1907	1907	1907	1907	0
188	20240814	172700	686837706	1907	1907	1907	1907	0
189	20240814	172600	686837706	1907	1907	1907	1907	0
190	20240814	172500	686837706	1907	1907	1907	1907	0
191	20240814	172400	686837706	1907	1907	1907	1907	0
192	20240814	172300	686837706	1907	1907	1907	1907	0
193	20240814	172200	686837706	1907	1907	1907	1907	0
194	20240814	172100	686837706	1907	1907	1907	1907	0
195	20240814	172000	686837706	1907	1907	1907	1907	0
196	20240814	171900	686837706	1907	1907	1907	1907	0
197	20240814	171800	686837706	1907	1907	1907	1907	0
198	20240814	171700	686837706	1907	1907	1907	1907	0
199	20240814	171600	686837706	1907	1907	1907	1907	0
200	20240814	171500	686837706	1907	1907	1907	1907	0
201	20240814	171400	686837706	1907	1907	1907	1907	0
202	20240814	171300	686837706	1907	1907	1907	1907	0
203	20240814	171200	686837706	1907	1907	1907	1907	0
204	20240814	171100	686837706	1907	1907	1907	1907	0
205	20240814	171000	686837706	1907	1907	1907	1907	0
206	20240814	170900	686837706	1907	1907	1907	1907	0
207	20240814	170800	686837706	1907	1907	1907	1907	0
208	20240814	170700	686837706	1907	1907	1907	1907	0
209	20240814	170600	686837706	1907	1907	1907	1907	0
210	20240814	170500	686837706	1907	1907	1907	1907	0
211	20240814	170400	686837706	1907	1907	1907	1907	0
212	20240814	170300	686837706	1907	1907	1907	1907	3975
213	20240814	170200	686837706	1907	1907	1907	1907	0
214	20240814	170100	686837706	1907	1907	1907	1907	0
215	20240814	170000	686837706	1907	1907	1907	1907	0
216	20240814	165900	686837706	1907	1907	1907	1907	0
217	20240814	165800	686837706	1907	1907	1907	1907	0
218	20240814	165700	686837706	1907	1907	1907	1907	0
219	20240814	165600	686837706	1907	1907	1907	1907	0
220	20240814	165500	686837706	1907	1907	1907	1907	0
221	20240814	165400	686837706	1907	1907	1907	1907	0
222	20240814	165300	686837706	1907	1907	1907	1907	0
223	20240814	165200	686837706	1907	1907	1907	1907	0
224	20240814	165100	686837706	1907	1907	1907	1907	0
225	20240814	165000	686837706	1907	1907	1907	1907	0
226	20240814	164900	686837706	1907	1907	1907	1907	0
227	20240814	164800	686837706	1907	1907	1907	1907	0
228	20240814	164700	686837706	1907	1907	1907	1907	0
229	20240814	164600	686837706	1907	1907	1907	1907	0
230	20240814	164500	686837706	1907	1907	1907	1907	0
231	20240814	164400	686837706	1907	1907	1907	1907	0
232	20240814	164300	686837706	1907	1907	1907	1907	0
233	20240814	164200	686837706	1907	1907	1907	1907	0
234	20240814	164100	686837706	1907	1907	1907	1907	0
235	20240814	164000	686837706	1907	1907	1907	1907	0
236	20240814	163900	686837706	1907	1907	1907	1907	0
237	20240814	163800	686837706	1907	1907	1907	1907	0
238	20240814	163700	686837706	1907	1907	1907	1907	0
239	20240814	163600	686837706	1907	1907	1907	1907	0
240	20240814	163500	686837706	1907	1907	1907	1907	0
241	20240814	163400	686837706	1907	1907	1907	1907	0
242	20240814	163300	686837706	1907	1907	1907	1907	3975
243	20240814	163200	686837706	1907	1907	1907	1907	0
244	20240814	163100	686837706	1907	1907	1907	1907	0
245	20240814	163000	686837706	1907	1907	1907	1907	0
246	20240814	162900	686837706	1907	1907	1907	1907	0
247	20240814	162800	686837706	1907	1907	1907	1907	0
248	20240814	162700	686837706	1907	1907	1907	1907	0
249	20240814	162600	686837706	1907	1907	1907	1907	0
250	20240814	162500	686837706	1907	1907	1907	1907	0
251	20240814	162400	686837706	1907	1907	1907	1907	0
252	20240814	162300	686837706	1907	1907	1907	1907	0
253	20240814	162200	686837706	1907	1907	1907	1907	0
254	20240814	162100	686837706	1907	1907	1907	1907	0
255	20240814	162000	686837706	1907	1907	1907	1907	0
256	20240814	161900	686837706	1907	1907	1907	1907	0
257	20240814	161800	686837706	1907	1907	1907	1907	0
258	20240814	161700	686837706	1907	1907	1907	1907	0
259	20240814	161600	686837706	1907	1907	1907	1907	0
260	20240814	161500	686837706	1907	1907	1907	1907	0
261	20240814	161400	686837706	1907	1907	1907	1907	0
262	20240814	161300	686837706	1907	1907	1907	1907	0
263	20240814	161200	686837706	1907	1907	1907	1907	0
264	20240814	161100	686837706	1907	1907	1907	1907	0
265	20240814	161000	686837706	1907	1907	1907	1907	0
266	20240814	160900	686837706	1907	1907	1907	1907	0
267	20240814	160800	686837706	1907	1907	1907	1907	0
268	20240814	160700	686837706	1907	1907	1907	1907	0
269	20240814	160600	686837706	1907	1907	1907	1907	0
270	20240814	160500	686837706	1907	1907	1907	1907	0
271	20240814	160400	686837706	1907	1907	1907	1907	0
272	20240814	160300	686837706	1907	1907	1907	1907	3975
273	20240814	160200	686837706	1907	1907	1907	1907	0
274	20240814	160100	686837706	1907	1907	1907	1907	0
275	20240814	160000	686837706	1907	1907	1907	1907	0
276	20240814	155900	686837706	1907	1907	1907	1907	0
277	20240814	155800	686837706	1907	1907	1907	1907	0
278	20240814	155700	686837706	1907	1907	1907	1907	0
279	20240814	155600	686837706	1907	1907	1907	1907	0
280	20240814	155500	686837706	1907	1907	1907	1907	0
281	20240814	155400	686837706	1907	1907	1907	1907	0
282	20240814	155300	686837706	1907	1907	1907	1907	0
283	20240814	155200	686837706	1907	1907	1907	1907	0
284	20240814	155100	686837706	1907	1907	1907	1907	0
285	20240814	155000	686837706	1907	1907	1907	1907	0
286	20240814	154900	686837706	1907	1907	1907	1907	0
287	20240814	154800	686837706	1907	1907	1907	1907	0
288	20240814	154700	686837706	1907	1907	1907	1907	0
289	20240814	154600	686837706	1907	1907	1907	1907	0
290	20240814	154500	686837706	1907	1907	1907	1907	0
291	20240814	154400	686837706	1907	1907	1907	1907	0
292	20240814	154300	686837706	1907	1907	1907	1907	0
293	20240814	154200	686837706	1907	1907	1907	1907	0
294	20240814	154100	686837706	1907	1907	1907	1907	0
295	20240814	154000	686837706	1907	1907	1907	1907	0
296	20240814	153900	686837706	1907	1907	1907	1907	0
297	20240814	153800	686837706	1907	1907	1907	1907	0
298	20240814	153700	686837706	1907	1907	1907	1907	0
299	20240814	153600	686837706	1907	1907	1907	1907	0
300	20240814	153500	686837706	1907	1907	1907	1907	0
301	20240814	153400	686837706	1907	1907	1907	1907	0
302	20240814	153300	686837706	1907	1907	1907	1907	3975
303	20240814	153200	686837706	1907	1907	1907	1907	0
304	20240814	153100	686837706	1907	1907	1907	1907	0
305	20240814	153000	686837706	1907	1907	1907	1907	3975
306	20240814	152900	679257381	1909	1909	1909	1909	0
307	20240814	152800	679257381	1909	1909	1909	1909	0
308	20240814	152700	679257381	1909	1909	1909	1909	0
309	20240814	152600	679257381	1909	1909	1909	1909	0
310	20240814	152500	679257381	1909	1909	1909	1909	0
311	20240814	152400	679257381	1909	1909	1909	1909	0
312	20240814	152300	679257381	1909	1909	1909	1909	0
313	20240814	152200	679257381	1909	1909	1909	1909	0
314	20240814	152100	679257381	1909	1909	1909	1909	0
315	20240814	152000	679257381	1909	1909	1909	1909	0
316	20240814	151900	679257381	1909	1909	1909	1909	6
317	20240814	151800	679245927	1906	1906	1906	1906	0
318	20240814	151700	679245927	1906	1906	1906	1906	1020
319	20240814	151600	677301807	1909	1906	1909	1906	2
320	20240814	151500	677297992	1909	1909	1909	1909	0
321	20240814	151400	677297992	1909	1909	1909	1909	0
322	20240814	151300	677297992	1909	1909	1909	1909	51
323	20240814	151200	677200633	1909	1909	1909	1909	50
324	20240814	151100	677105183	1909	1909	1909	1909	5
325	20240814	151000	677095638	1909	1909	1909	1909	20
326	20240814	150900	677057458	1909	1909	1909	1909	905
327	20240814	150800	675329813	1909	1906	1909	1906	30
328	20240814	150700	675272603	1908	1908	1908	1908	0
329	20240814	150600	675272603	1908	1908	1908	1908	0
330	20240814	150500	675272603	1908	1906	1908	1906	4471
331	20240814	150400	666743361	1906	1906	1906	1906	0
332	20240814	150300	666743361	1906	1906	1906	1906	1270
333	20240814	150200	664322741	1907	1907	1907	1907	1000
334	20240814	150100	662415741	1907	1907	1907	1907	2000
335	20240814	150000	658601741	1907	1907	1907	1907	0
336	20240814	145900	658601741	1907	1907	1907	1907	21
337	20240814	145800	658561694	1906	1906	1906	1906	1000
338	20240814	145700	656655694	1910	1910	1910	1910	0
339	20240814	145600	656655694	1910	1910	1910	1910	35
340	20240814	145500	656588844	1911	1911	1911	1911	0
341	20240814	145400	656588844	1911	1911	1911	1911	0
342	20240814	145300	656588844	1911	1911	1911	1911	0
343	20240814	145200	656588844	1911	1911	1911	1911	0
344	20240814	145100	656588844	1911	1911	1911	1911	0
345	20240814	145000	656588844	1911	1911	1911	1911	0
346	20240814	144900	656588844	1911	1911	1911	1911	0
347	20240814	144800	656588844	1911	1911	1911	1911	0
348	20240814	144700	656588844	1911	1911	1911	1911	0
349	20240814	144600	656588844	1911	1911	1911	1911	43
350	20240814	144500	656506671	1910	1910	1910	1910	520
351	20240814	144400	655513471	1906	1909	1909	1906	4000
352	20240814	144300	647886171	1911	1911	1911	1911	0
353	20240814	144200	647886171	1911	1911	1911	1911	0
354	20240814	144100	647886171	1911	1911	1911	1911	1
355	20240814	144000	647884260	1905	1905	1905	1905	600
356	20240814	143900	646741260	1902	1908	1908	1902	1000
357	20240814	143800	644837224	1910	1908	1910	1908	1040
358	20240814	143700	642852824	1908	1908	1909	1908	511
359	20240814	143600	641877525	1909	1909	1909	1909	0
360	20240814	143500	641877525	1909	1909	1909	1909	0
361	20240814	143400	641877525	1909	1909	1909	1909	0
362	20240814	143300	641877525	1909	1909	1909	1909	0
363	20240814	143200	641877525	1909	1909	1909	1909	0
364	20240814	143100	641877525	1909	1910	1910	1909	889
365	20240814	143000	640179891	1910	1910	1910	1910	524
366	20240814	142900	639179051	1910	1910	1910	1910	376
367	20240814	142800	638460891	1910	1911	1911	1910	2004
368	20240814	142700	634633247	1911	1910	1911	1910	927
369	20240814	142600	632862674	1910	1910	1910	1910	2
370	20240814	142500	632858854	1910	1910	1910	1910	100
371	20240814	142400	632667854	1910	1910	1910	1910	0
372	20240814	142300	632667854	1910	1910	1910	1910	0
373	20240814	142200	632667854	1910	1909	1910	1909	55
374	20240814	142100	632562851	1909	1909	1910	1909	193
375	20240814	142000	632194410	1910	1908	1910	1908	413
376	20240814	141900	631406050	1908	1908	1908	1908	0
377	20240814	141800	631406050	1908	1908	1908	1908	1
378	20240814	141700	631404142	1905	1908	1908	1905	205
379	20240814	141600	631013602	1908	1908	1908	1908	0
380	20240814	141500	631013602	1908	1905	1908	1905	3000
381	20240814	141400	625291273	1905	1905	1905	1905	0
382	20240814	141300	625291273	1905	1905	1905	1905	3
383	20240814	141200	625285558	1903	1903	1903	1903	0
384	20240814	141100	625285558	1903	1903	1903	1903	0
385	20240814	141000	625285558	1903	1903	1903	1903	2917
386	20240814	140900	619734507	1903	1903	1903	1903	2100
387	20240814	140800	615738207	1903	1903	1903	1903	3
388	20240814	140700	615732498	1900	1900	1900	1900	0
389	20240814	140600	615732498	1900	1900	1900	1900	3000
390	20240814	140500	610032498	1900	1900	1900	1900	4000
391	20240814	140400	602432498	1900	1900	1900	1900	3028
392	20240814	140300	596679298	1900	1900	1900	1900	4
393	20240814	140200	596671698	1900	1900	1900	1900	2298
394	20240814	140100	592305498	1900	1900	1900	1900	53
395	20240814	140000	592204798	1900	1900	1900	1900	3265
396	20240814	135900	586001298	1900	1900	1900	1900	0
397	20240814	135800	586001298	1900	1900	1900	1900	0
398	20240814	135700	586001298	1900	1900	1900	1900	60
399	20240814	135600	585887298	1900	1900	1900	1900	0
400	20240814	135500	585887298	1900	1900	1900	1900	0
401	20240814	135400	585887298	1900	1901	1901	1900	1182
402	20240814	135300	583641458	1900	1904	1904	1900	5381
403	20240814	135200	573414288	1904	1904	1904	1904	0
404	20240814	135100	573414288	1904	1904	1904	1904	0
405	20240814	135000	573414288	1904	1904	1904	1904	0
406	20240814	134900	573414288	1904	1904	1904	1904	0
407	20240814	134800	573414288	1904	1904	1904	1904	0
408	20240814	134700	573414288	1904	1904	1904	1904	35
409	20240814	134600	573347648	1905	1905	1905	1905	0
410	20240814	134500	573347648	1905	1906	1906	1905	4520
411	20240814	134400	564736873	1906	1906	1906	1906	452
412	20240814	134300	563875361	1906	1906	1906	1906	0
413	20240814	134200	563875361	1906	1906	1906	1906	0
414	20240814	134100	563875361	1906	1906	1908	1906	304
415	20240814	134000	563295731	1905	1905	1905	1905	0
416	20240814	133900	563295731	1905	1905	1905	1905	0
417	20240814	133800	563295731	1905	1905	1905	1905	10
418	20240814	133700	563276681	1905	1905	1905	1905	0
419	20240814	133600	563276681	1905	1905	1905	1905	49
420	20240814	133500	563183336	1905	1905	1905	1905	0
421	20240814	133400	563183336	1905	1905	1905	1905	0
422	20240814	133300	563183336	1905	1905	1905	1905	0
423	20240814	133200	563183336	1905	1905	1905	1905	0
424	20240814	133100	563183336	1905	1905	1905	1905	0
425	20240814	133000	563183336	1905	1905	1905	1905	0
426	20240814	132900	563183336	1905	1905	1905	1905	0
427	20240814	132800	563183336	1905	1905	1905	1905	0
428	20240814	132700	563183336	1905	1905	1905	1905	1176
429	20240814	132600	560943056	1905	1905	1905	1905	0
430	20240814	132500	560943056	1905	1906	1906	1905	163
431	20240814	132400	560632441	1905	1909	1909	1905	4988
432	20240814	132300	551128519	1909	1909	1909	1909	0
433	20240814	132200	551128519	1909	1909	1909	1909	1
434	20240814	132100	551126610	1906	1908	1908	1906	1158
435	20240814	132000	548919418	1909	1910	1911	1909	931
436	20240814	131900	547141328	1910	1910	1910	1910	0
437	20240814	131800	547141328	1910	1910	1910	1910	453
438	20240814	131700	546276098	1911	1911	1911	1911	1
439	20240814	131600	546274187	1910	1910	1910	1910	9
440	20240814	131500	546256997	1911	1911	1911	1911	116
441	20240814	131400	546035321	1911	1910	1911	1910	1030
442	20240814	131300	544068020	1908	1908	1908	1908	0
443	20240814	131200	544068020	1908	1908	1908	1908	87
444	20240814	131100	543902024	1908	1909	1909	1908	213
445	20240814	131000	543495619	1909	1909	1909	1909	0
446	20240814	130900	543495619	1909	1909	1909	1909	11
447	20240814	130800	543474620	1908	1908	1908	1908	679
448	20240814	130700	542179088	1910	1910	1910	1910	0
449	20240814	130600	542179088	1910	1910	1910	1910	0
450	20240814	130500	542179088	1910	1909	1910	1909	11
451	20240814	130400	542158088	1910	1910	1910	1910	1
452	20240814	130300	542156178	1909	1909	1909	1909	115
453	20240814	130200	541936643	1910	1910	1910	1910	235
454	20240814	130100	541487793	1910	1909	1910	1909	102
455	20240814	130000	541292974	1910	1910	1910	1909	240
456	20240814	125900	540834594	1910	1910	1910	1910	0
457	20240814	125800	540834594	1910	1909	1910	1909	22
458	20240814	125700	540792576	1910	1910	1910	1910	22
459	20240814	125600	540750556	1907	1907	1907	1907	0
460	20240814	125500	540750556	1907	1908	1908	1907	1053
461	20240814	125400	538741669	1912	1912	1912	1912	0
462	20240814	125300	538741669	1912	1912	1912	1912	0
463	20240814	125200	538741669	1912	1912	1912	1912	0
464	20240814	125100	538741669	1912	1912	1912	1912	0
465	20240814	125000	538741669	1912	1912	1912	1912	0
466	20240814	124900	538741669	1912	1912	1912	1912	10
467	20240814	124800	538722549	1912	1912	1912	1912	5
468	20240814	124700	538712989	1909	1909	1909	1909	65
469	20240814	124600	538588904	1910	1910	1910	1910	1500
470	20240814	124500	535723904	1910	1910	1910	1910	0
471	20240814	124400	535723904	1910	1910	1910	1910	6
472	20240814	124300	535712444	1912	1912	1912	1912	0
473	20240814	124200	535712444	1912	1912	1912	1912	0
474	20240814	124100	535712444	1912	1912	1912	1912	0
475	20240814	124000	535712444	1912	1912	1912	1911	18
476	20240814	123900	535678030	1911	1910	1911	1909	96
477	20240814	123800	535494697	1910	1910	1910	1910	0
478	20240814	123700	535494697	1910	1912	1912	1910	126
479	20240814	123600	535254009	1912	1911	1912	1910	35
480	20240814	123500	535187116	1911	1912	1912	1911	2
481	20240814	123400	535183293	1909	1911	1912	1909	20
482	20240814	123300	535145075	1912	1912	1912	1912	0
483	20240814	123200	535145075	1912	1912	1912	1912	0
484	20240814	123100	535145075	1912	1912	1912	1912	0
485	20240814	123000	535145075	1912	1911	1912	1911	1852
486	20240814	122900	531605902	1911	1911	1911	1911	1
487	20240814	122800	531603991	1911	1911	1911	1911	0
488	20240814	122700	531603991	1911	1911	1911	1911	158
489	20240814	122600	531302053	1911	1911	1911	1911	1
490	20240814	122500	531300142	1911	1911	1911	1911	12
491	20240814	122400	531277210	1907	1907	1907	1907	389
492	20240814	122300	530535387	1907	1907	1907	1907	75
493	20240814	122200	530392362	1907	1910	1910	1907	607
494	20240814	122100	529234807	1911	1910	1911	1910	2002
495	20240814	122000	525410986	1911	1911	1911	1911	0
496	20240814	121900	525410986	1911	1911	1911	1911	100
497	20240814	121800	525219886	1911	1911	1911	1911	100
498	20240814	121700	525028786	1911	1911	1911	1911	1
499	20240814	121600	525026875	1911	1911	1911	1911	1
500	20240814	121500	525024964	1911	1911	1911	1911	15
501	20240814	121400	524996299	1910	1911	1911	1910	37
502	20240814	121300	524925628	1910	1910	1910	1910	37
503	20240814	121200	524854958	1910	1910	1910	1910	517
504	20240814	121100	523867488	1908	1908	1908	1908	0
505	20240814	121000	523867488	1908	1908	1908	1908	1
506	20240814	120900	523865580	1907	1907	1907	1907	17
507	20240814	120800	523833161	1905	1906	1906	1905	5109
508	20240814	120700	514095707	1906	1906	1906	1906	5
509	20240814	120600	514086177	1899	1907	1907	1899	1250
510	20240814	120500	511710777	1907	1907	1907	1907	1
511	20240814	120400	511708870	1908	1908	1908	1908	0
512	20240814	120300	511708870	1908	1908	1908	1908	0
513	20240814	120200	511708870	1908	1908	1908	1908	0
514	20240814	120100	511708870	1908	1908	1908	1908	0
515	20240814	120000	511708870	1908	1908	1908	1908	1100
516	20240814	115900	509610070	1898	1898	1898	1898	1
517	20240814	115800	509608172	1897	1900	1900	1897	4000
518	20240814	115700	502017355	1900	1900	1900	1900	0
519	20240814	115600	502017355	1900	1904	1904	1900	4000
520	20240814	115500	494416070	1904	1904	1904	1904	100
521	20240814	115400	494225670	1904	1905	1905	1904	2037
522	20240814	115300	490347221	1904	1904	1904	1904	0
523	20240814	115200	490347221	1904	1904	1904	1904	0
524	20240814	115100	490347221	1904	1904	1904	1904	0
525	20240814	115000	490347221	1904	1904	1904	1904	0
526	20240814	114900	490347221	1904	1905	1905	1904	6636
527	20240814	114800	477710171	1905	1905	1905	1905	0
528	20240814	114700	477710171	1905	1905	1905	1905	1
529	20240814	114600	477708266	1904	1904	1904	1904	0
530	20240814	114500	477708266	1904	1907	1907	1904	2589
531	20240814	114400	472776602	1907	1908	1908	1907	300
532	20240814	114300	472204302	1908	1908	1908	1908	0
533	20240814	114200	472204302	1908	1908	1908	1908	0
534	20240814	114100	472204302	1908	1909	1909	1908	1036
535	20240814	114000	470227087	1912	1912	1912	1912	10
536	20240814	113900	470207967	1913	1913	1913	1913	0
537	20240814	113800	470207967	1913	1913	1913	1913	0
538	20240814	113700	470207967	1913	1913	1913	1913	3
539	20240814	113600	470202228	1909	1909	1909	1909	336
540	20240814	113500	469560804	1913	1913	1913	1913	0
541	20240814	113400	469560804	1913	1913	1913	1913	0
542	20240814	113300	469560804	1913	1910	1913	1910	1372
543	20240814	113200	466940275	1910	1910	1910	1910	1000
544	20240814	113100	465030275	1910	1909	1910	1909	2247
545	20240814	113000	460739252	1909	1909	1909	1909	101
546	20240814	112900	460546443	1908	1908	1908	1908	493
547	20240814	112800	459605799	1908	1908	1908	1908	0
548	20240814	112700	459605799	1908	1908	1908	1908	7
549	20240814	112600	459592443	1908	1908	1908	1908	0
550	20240814	112500	459592443	1908	1908	1908	1908	4035
551	20240814	112400	451893663	1909	1909	1909	1909	1200
552	20240814	112300	449602863	1905	1905	1905	1905	0
553	20240814	112200	449602863	1905	1905	1905	1905	0
554	20240814	112100	449602863	1905	1905	1905	1905	0
555	20240814	112000	449602863	1905	1905	1905	1905	72
556	20240814	111900	449465703	1904	1908	1910	1904	3664
557	20240814	111800	442479423	1908	1908	1908	1908	1797
558	20240814	111700	439050747	1910	1904	1910	1904	1560
559	20240814	111600	436073608	1909	1909	1909	1909	1100
560	20240814	111500	433973708	1907	1907	1907	1907	0
561	20240814	111400	433973708	1907	1908	1908	1905	479
562	20240814	111300	433060257	1909	1909	1909	1909	0
563	20240814	111200	433060257	1909	1909	1909	1909	0
564	20240814	111100	433060257	1909	1909	1909	1909	0
565	20240814	111000	433060257	1909	1909	1909	1909	4
566	20240814	110900	433052621	1909	1909	1909	1909	0
567	20240814	110800	433052621	1909	1909	1909	1909	0
568	20240814	110700	433052621	1909	1909	1909	1909	1
569	20240814	110600	433050712	1909	1909	1909	1909	6
570	20240814	110500	433039258	1909	1900	1909	1900	29319
571	20240814	110400	377332969	1900	1900	1900	1900	0
572	20240814	110300	377332969	1900	1898	1900	1898	2357
573	20240814	110200	372859375	1898	1898	1898	1898	0
574	20240814	110100	372859375	1898	1900	1900	1898	748
575	20240814	110000	371439469	1900	1900	1900	1900	12
576	20240814	105900	371416669	1898	1902	1902	1898	5894
577	20240814	105800	360219023	1902	1902	1902	1902	100
578	20240814	105700	360028823	1909	1909	1909	1909	0
579	20240814	105600	360028823	1909	1909	1909	1909	11
580	20240814	105500	360007824	1909	1909	1909	1909	0
581	20240814	105400	360007824	1909	1909	1909	1909	0
582	20240814	105300	360007824	1909	1909	1909	1909	20
583	20240814	105200	359969644	1909	1909	1909	1909	0
584	20240814	105100	359969644	1909	1909	1909	1909	157
585	20240814	105000	359669931	1909	1909	1909	1909	0
586	20240814	104900	359669931	1909	1909	1909	1909	0
587	20240814	104800	359669931	1909	1909	1909	1909	0
588	20240814	104700	359669931	1909	1909	1910	1909	533
589	20240814	104600	358652431	1910	1910	1910	1910	2
590	20240814	104500	358648611	1909	1909	1909	1909	0
591	20240814	104400	358648611	1909	1909	1909	1909	0
592	20240814	104300	358648611	1909	1909	1909	1909	0
593	20240814	104200	358648611	1909	1910	1910	1909	21
594	20240814	104100	358608518	1913	1906	1913	1906	510
595	20240814	104000	357633043	1900	1900	1900	1900	0
596	20240814	103900	357633043	1900	1900	1900	1900	328
597	20240814	103800	357009843	1900	1900	1900	1900	2
598	20240814	103700	357006043	1896	1896	1896	1896	3000
599	20240814	103600	351318043	1900	1900	1906	1900	3070
600	20240814	103500	345485005	1900	1900	1900	1900	2527
601	20240814	103400	340683705	1900	1894	1900	1892	10142
602	20240814	103300	321470325	1894	1901	1901	1894	8241
603	20240814	103200	305844099	1901	1900	1901	1900	363
604	20240814	103100	305154074	1900	1905	1910	1900	18081
605	20240814	103000	270783931	1905	1908	1908	1905	3000
606	20240814	102900	265067025	1908	1909	1909	1908	100
607	20240814	102800	264876164	1910	1910	1910	1910	0
608	20240814	102700	264876164	1910	1910	1910	1910	0
609	20240814	102600	264876164	1910	1910	1910	1910	100
610	20240814	102500	264685164	1910	1910	1910	1910	0
611	20240814	102400	264685164	1910	1910	1910	1910	0
612	20240814	102300	264685164	1910	1909	1910	1909	400
613	20240814	102200	263921264	1910	1910	1910	1910	600
614	20240814	102100	262775264	1910	1912	1922	1910	764
615	20240814	102000	261314799	1912	1916	1916	1912	1974
616	20240814	101900	257534180	1923	1923	1923	1923	1
617	20240814	101800	257532257	1916	1916	1916	1916	0
618	20240814	101700	257532257	1916	1916	1916	1916	140
619	20240814	101600	257264017	1916	1916	1916	1916	0
620	20240814	101500	257264017	1916	1922	1922	1916	509
621	20240814	101400	256288122	1923	1923	1923	1923	0
622	20240814	101300	256288122	1923	1923	1923	1923	8
623	20240814	101200	256272738	1923	1923	1923	1923	1
624	20240814	101100	256270815	1914	1923	1923	1914	2866
625	20240814	101000	250765633	1924	1920	1924	1920	1169
626	20240814	100900	248519747	1919	1919	1919	1919	12870
627	20240814	100800	223822217	1919	1919	1919	1919	1307
628	20240814	100700	221314084	1919	1918	1919	1918	2153
629	20240814	100600	217183377	1917	1916	1918	1916	4825
630	20240814	100500	207929778	1916	1915	1916	1915	488
631	20240814	100400	206994867	1915	1916	1916	1915	4
632	20240814	100300	206987206	1916	1916	1917	1916	1822
633	20240814	100200	203496252	1916	1916	1916	1916	3
634	20240814	100100	203490504	1916	1916	1916	1916	4
635	20240814	100000	203482840	1916	1916	1916	1916	59
636	20240814	095900	203369796	1916	1916	1916	1916	205
637	20240814	095800	202977016	1916	1916	1916	1916	200
638	20240814	095700	202593816	1917	1917	1917	1917	0
639	20240814	095600	202593816	1917	1910	1917	1910	6506
640	20240814	095500	190139121	1910	1910	1910	1910	294
641	20240814	095400	189577581	1910	1910	1910	1910	55
642	20240814	095300	189472531	1912	1912	1912	1908	439
643	20240814	095200	188634179	1910	1911	1911	1910	945
644	20240814	095100	186829181	1910	1912	1912	1910	163
645	20240814	095000	186517849	1910	1910	1910	1910	1204
646	20240814	094900	184218209	1912	1913	1913	1907	4195
647	20240814	094800	176203269	1913	1913	1913	1913	0
648	20240814	094700	176203269	1913	1915	1915	1913	324
649	20240814	094600	175583409	1915	1915	1915	1915	39
650	20240814	094500	175508724	1915	1915	1915	1915	1042
651	20240814	094400	173513294	1906	1906	1906	1906	200
652	20240814	094300	173132094	1905	1905	1905	1905	0
653	20240814	094200	173132094	1905	1905	1905	1905	0
654	20240814	094100	173132094	1905	1910	1910	1905	1000
655	20240814	094000	171225023	1915	1915	1915	1915	3
656	20240814	093900	171219278	1910	1910	1910	1910	0
657	20240814	093800	171219278	1910	1910	1910	1910	300
658	20240814	093700	170646278	1910	1910	1910	1910	2000
659	20240814	093600	166826278	1918	1918	1918	1918	0
660	20240814	093500	166826278	1918	1918	1918	1918	1
661	20240814	093400	166824360	1910	1910	1910	1910	0
662	20240814	093300	166824360	1910	1912	1912	1910	501
663	20240814	093200	165866812	1918	1918	1918	1918	3
664	20240814	093100	165861058	1920	1920	1920	1920	0
665	20240814	093000	165861058	1920	1920	1920	1920	1
666	20240814	092900	165859138	1918	1920	1920	1918	2639
667	20240814	092800	160795738	1921	1921	1921	1919	2648
668	20240814	092700	155710519	1925	1925	1925	1924	1535
669	20240814	092600	152755944	1924	1922	1924	1922	1561
670	20240814	092500	149753246	1920	1920	1920	1920	10
671	20240814	092400	149734046	1923	1913	1923	1913	14485
672	20240814	092300	121942457	1912	1912	1912	1912	3503
673	20240814	092200	115244721	1912	1913	1913	1912	1998
674	20240814	092100	111424544	1912	1913	1913	1912	37
675	20240814	092000	111353773	1913	1912	1913	1912	1607
676	20240814	091900	108280741	1912	1912	1912	1912	6
677	20240814	091800	108269269	1910	1910	1910	1910	1696
678	20240814	091700	105029909	1910	1911	1911	1910	55
679	20240814	091600	104924849	1913	1913	1913	1913	1
680	20240814	091500	104922936	1913	1913	1913	1911	340
681	20240814	091400	104272714	1915	1915	1915	1915	10
682	20240814	091300	104253564	1915	1914	1915	1914	754
683	20240814	091200	102810004	1915	1915	1915	1915	0
684	20240814	091100	102810004	1915	1907	1915	1905	1035
685	20240814	091000	100837206	1915	1916	1916	1915	1079
686	20240814	090900	98770920	1907	1907	1907	1907	2000
687	20240814	090800	94956920	1907	1907	1907	1907	5807
688	20240814	090700	83882971	1907	1913	1913	1907	1500
689	20240814	090600	81016461	1916	1916	1916	1916	0
690	20240814	090500	81016461	1916	1917	1918	1916	822
691	20240814	090400	79441013	1918	1917	1918	1915	1389
692	20240814	090300	76780547	1917	1915	1917	1915	3107
693	20240814	090200	70824628	1916	1904	1916	1904	14923
694	20240814	090100	42273186	1911	1911	1912	1908	2211
695	20240814	090000	38050942	1912	1895	1912	1895	20002