KissMeData/131400/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	201900	324412575	1889	1889	1889	1889	1220
3	20240807	201800	324412575	1889	1889	1889	1889	0
4	20240807	201700	324412575	1889	1889	1889	1889	0
5	20240807	201600	324412575	1889	1889	1889	1889	0
6	20240807	201500	324412575	1889	1889	1889	1889	0
7	20240807	201400	324412575	1889	1889	1889	1889	0
8	20240807	201300	324412575	1889	1889	1889	1889	0
9	20240807	201200	324412575	1889	1889	1889	1889	0
10	20240807	201100	324412575	1889	1889	1889	1889	0
11	20240807	201000	324412575	1889	1889	1889	1889	0
12	20240807	200900	324412575	1889	1889	1889	1889	0
13	20240807	200800	324412575	1889	1889	1889	1889	0
14	20240807	200700	324412575	1889	1889	1889	1889	0
15	20240807	200600	324412575	1889	1889	1889	1889	0
16	20240807	200500	324412575	1889	1889	1889	1889	0
17	20240807	200400	324412575	1889	1889	1889	1889	0
18	20240807	200300	324412575	1889	1889	1889	1889	0
19	20240807	200200	324412575	1889	1889	1889	1889	0
20	20240807	200100	324412575	1889	1889	1889	1889	0
21	20240807	200000	324412575	1889	1889	1889	1889	0
22	20240807	195900	324412575	1889	1889	1889	1889	0
23	20240807	195800	324412575	1889	1889	1889	1889	0
24	20240807	195700	324412575	1889	1889	1889	1889	0
25	20240807	195600	324412575	1889	1889	1889	1889	0
26	20240807	195500	324412575	1889	1889	1889	1889	0
27	20240807	195400	324412575	1889	1889	1889	1889	0
28	20240807	195300	324412575	1889	1889	1889	1889	0
29	20240807	195200	324412575	1889	1889	1889	1889	0
30	20240807	195100	324412575	1889	1889	1889	1889	0
31	20240807	195000	324412575	1889	1889	1889	1889	0
32	20240807	194900	324412575	1889	1889	1889	1889	1220
33	20240807	194800	324412575	1889	1889	1889	1889	0
34	20240807	194700	324412575	1889	1889	1889	1889	0
35	20240807	194600	324412575	1889	1889	1889	1889	0
36	20240807	194500	324412575	1889	1889	1889	1889	0
37	20240807	194400	324412575	1889	1889	1889	1889	0
38	20240807	194300	324412575	1889	1889	1889	1889	0
39	20240807	194200	324412575	1889	1889	1889	1889	0
40	20240807	194100	324412575	1889	1889	1889	1889	0
41	20240807	194000	324412575	1889	1889	1889	1889	0
42	20240807	193900	324412575	1889	1889	1889	1889	0
43	20240807	193800	324412575	1889	1889	1889	1889	0
44	20240807	193700	324412575	1889	1889	1889	1889	0
45	20240807	193600	324412575	1889	1889	1889	1889	0
46	20240807	193500	324412575	1889	1889	1889	1889	0
47	20240807	193400	324412575	1889	1889	1889	1889	0
48	20240807	193300	324412575	1889	1889	1889	1889	0
49	20240807	193200	324412575	1889	1889	1889	1889	0
50	20240807	193100	324412575	1889	1889	1889	1889	0
51	20240807	193000	324412575	1889	1889	1889	1889	0
52	20240807	192900	324412575	1889	1889	1889	1889	0
53	20240807	192800	324412575	1889	1889	1889	1889	0
54	20240807	192700	324412575	1889	1889	1889	1889	0
55	20240807	192600	324412575	1889	1889	1889	1889	0
56	20240807	192500	324412575	1889	1889	1889	1889	0
57	20240807	192400	324412575	1889	1889	1889	1889	0
58	20240807	192300	324412575	1889	1889	1889	1889	0
59	20240807	192200	324412575	1889	1889	1889	1889	0
60	20240807	192100	324412575	1889	1889	1889	1889	0
61	20240807	192000	324412575	1889	1889	1889	1889	0
62	20240807	191900	324412575	1889	1889	1889	1889	1220
63	20240807	191800	324412575	1889	1889	1889	1889	0
64	20240807	191700	324412575	1889	1889	1889	1889	0
65	20240807	191600	324412575	1889	1889	1889	1889	0
66	20240807	191500	324412575	1889	1889	1889	1889	0
67	20240807	191400	324412575	1889	1889	1889	1889	0
68	20240807	191300	324412575	1889	1889	1889	1889	0
69	20240807	191200	324412575	1889	1889	1889	1889	0
70	20240807	191100	324412575	1889	1889	1889	1889	0
71	20240807	191000	324412575	1889	1889	1889	1889	0
72	20240807	190900	324412575	1889	1889	1889	1889	0
73	20240807	190800	324412575	1889	1889	1889	1889	0
74	20240807	190700	324412575	1889	1889	1889	1889	0
75	20240807	190600	324412575	1889	1889	1889	1889	0
76	20240807	190500	324412575	1889	1889	1889	1889	0
77	20240807	190400	324412575	1889	1889	1889	1889	0
78	20240807	190300	324412575	1889	1889	1889	1889	0
79	20240807	190200	324412575	1889	1889	1889	1889	0
80	20240807	190100	324412575	1889	1889	1889	1889	0
81	20240807	190000	324412575	1889	1889	1889	1889	0
82	20240807	185900	324412575	1889	1889	1889	1889	0
83	20240807	185800	324412575	1889	1889	1889	1889	0
84	20240807	185700	324412575	1889	1889	1889	1889	0
85	20240807	185600	324412575	1889	1889	1889	1889	0
86	20240807	185500	324412575	1889	1889	1889	1889	0
87	20240807	185400	324412575	1889	1889	1889	1889	0
88	20240807	185300	324412575	1889	1889	1889	1889	0
89	20240807	185200	324412575	1889	1889	1889	1889	0
90	20240807	185100	324412575	1889	1889	1889	1889	0
91	20240807	185000	324412575	1889	1889	1889	1889	0
92	20240807	184900	324412575	1889	1889	1889	1889	1220
93	20240807	184800	324412575	1889	1889	1889	1889	0
94	20240807	184700	324412575	1889	1889	1889	1889	0
95	20240807	184600	324412575	1889	1889	1889	1889	0
96	20240807	184500	324412575	1889	1889	1889	1889	0
97	20240807	184400	324412575	1889	1889	1889	1889	0
98	20240807	184300	324412575	1889	1889	1889	1889	0
99	20240807	184200	324412575	1889	1889	1889	1889	0
100	20240807	184100	324412575	1889	1889	1889	1889	0
101	20240807	184000	324412575	1889	1889	1889	1889	0
102	20240807	183900	324412575	1889	1889	1889	1889	0
103	20240807	183800	324412575	1889	1889	1889	1889	0
104	20240807	183700	324412575	1889	1889	1889	1889	0
105	20240807	183600	324412575	1889	1889	1889	1889	0
106	20240807	183500	324412575	1889	1889	1889	1889	0
107	20240807	183400	324412575	1889	1889	1889	1889	0
108	20240807	183300	324412575	1889	1889	1889	1889	0
109	20240807	183200	324412575	1889	1889	1889	1889	0
110	20240807	183100	324412575	1889	1889	1889	1889	0
111	20240807	183000	324412575	1889	1889	1889	1889	0
112	20240807	182900	324412575	1889	1889	1889	1889	0
113	20240807	182800	324412575	1889	1889	1889	1889	0
114	20240807	182700	324412575	1889	1889	1889	1889	0
115	20240807	182600	324412575	1889	1889	1889	1889	0
116	20240807	182500	324412575	1889	1889	1889	1889	0
117	20240807	182400	324412575	1889	1889	1889	1889	0
118	20240807	182300	324412575	1889	1889	1889	1889	0
119	20240807	182200	324412575	1889	1889	1889	1889	0
120	20240807	182100	324412575	1889	1889	1889	1889	0
121	20240807	182000	324412575	1889	1889	1889	1889	0
122	20240807	181900	324412575	1889	1889	1889	1889	1220
123	20240807	181800	324412575	1889	1889	1889	1889	0
124	20240807	181700	324412575	1889	1889	1889	1889	0
125	20240807	181600	324412575	1889	1889	1889	1889	0
126	20240807	181500	324412575	1889	1889	1889	1889	0
127	20240807	181400	324412575	1889	1889	1889	1889	0
128	20240807	181300	324412575	1889	1889	1889	1889	0
129	20240807	181200	324412575	1889	1889	1889	1889	0
130	20240807	181100	324412575	1889	1889	1889	1889	0
131	20240807	181000	324412575	1889	1889	1889	1889	0
132	20240807	180900	324412575	1889	1889	1889	1889	0
133	20240807	180800	324412575	1889	1889	1889	1889	0
134	20240807	180700	324412575	1889	1889	1889	1889	0
135	20240807	180600	324412575	1889	1889	1889	1889	0
136	20240807	180500	324412575	1889	1889	1889	1889	0
137	20240807	180400	324412575	1889	1889	1889	1889	0
138	20240807	180300	324412575	1889	1889	1889	1889	0
139	20240807	180200	324412575	1889	1889	1889	1889	0
140	20240807	180100	324412575	1889	1889	1889	1889	0
141	20240807	180000	324412575	1889	1889	1889	1889	0
142	20240807	175900	324412575	1889	1889	1889	1889	0
143	20240807	175800	324412575	1889	1889	1889	1889	0
144	20240807	175700	324412575	1889	1889	1889	1889	0
145	20240807	175600	324412575	1889	1889	1889	1889	0
146	20240807	175500	324412575	1889	1889	1889	1889	0
147	20240807	175400	324412575	1889	1889	1889	1889	0
148	20240807	175300	324412575	1889	1889	1889	1889	0
149	20240807	175200	324412575	1889	1889	1889	1889	0
150	20240807	175100	324412575	1889	1889	1889	1889	0
151	20240807	175000	324412575	1889	1889	1889	1889	0
152	20240807	174900	324412575	1889	1889	1889	1889	1220
153	20240807	174800	324412575	1889	1889	1889	1889	0
154	20240807	174700	324412575	1889	1889	1889	1889	0
155	20240807	174600	324412575	1889	1889	1889	1889	0
156	20240807	174500	324412575	1889	1889	1889	1889	0
157	20240807	174400	324412575	1889	1889	1889	1889	0
158	20240807	174300	324412575	1889	1889	1889	1889	0
159	20240807	174200	324412575	1889	1889	1889	1889	0
160	20240807	174100	324412575	1889	1889	1889	1889	0
161	20240807	174000	324412575	1889	1889	1889	1889	0
162	20240807	173900	324412575	1889	1889	1889	1889	0
163	20240807	173800	324412575	1889	1889	1889	1889	0
164	20240807	173700	324412575	1889	1889	1889	1889	0
165	20240807	173600	324412575	1889	1889	1889	1889	0
166	20240807	173500	324412575	1889	1889	1889	1889	0
167	20240807	173400	324412575	1889	1889	1889	1889	0
168	20240807	173300	324412575	1889	1889	1889	1889	0
169	20240807	173200	324412575	1889	1889	1889	1889	0
170	20240807	173100	324412575	1889	1889	1889	1889	0
171	20240807	173000	324412575	1889	1889	1889	1889	0
172	20240807	172900	324412575	1889	1889	1889	1889	0
173	20240807	172800	324412575	1889	1889	1889	1889	0
174	20240807	172700	324412575	1889	1889	1889	1889	0
175	20240807	172600	324412575	1889	1889	1889	1889	0
176	20240807	172500	324412575	1889	1889	1889	1889	0
177	20240807	172400	324412575	1889	1889	1889	1889	0
178	20240807	172300	324412575	1889	1889	1889	1889	0
179	20240807	172200	324412575	1889	1889	1889	1889	0
180	20240807	172100	324412575	1889	1889	1889	1889	0
181	20240807	172000	324412575	1889	1889	1889	1889	0
182	20240807	171900	324412575	1889	1889	1889	1889	1220
183	20240807	171800	324412575	1889	1889	1889	1889	0
184	20240807	171700	324412575	1889	1889	1889	1889	0
185	20240807	171600	324412575	1889	1889	1889	1889	0
186	20240807	171500	324412575	1889	1889	1889	1889	0
187	20240807	171400	324412575	1889	1889	1889	1889	0
188	20240807	171300	324412575	1889	1889	1889	1889	0
189	20240807	171200	324412575	1889	1889	1889	1889	0
190	20240807	171100	324412575	1889	1889	1889	1889	0
191	20240807	171000	324412575	1889	1889	1889	1889	0
192	20240807	170900	324412575	1889	1889	1889	1889	0
193	20240807	170800	324412575	1889	1889	1889	1889	0
194	20240807	170700	324412575	1889	1889	1889	1889	0
195	20240807	170600	324412575	1889	1889	1889	1889	0
196	20240807	170500	324412575	1889	1889	1889	1889	0
197	20240807	170400	324412575	1889	1889	1889	1889	0
198	20240807	170300	324412575	1889	1889	1889	1889	0
199	20240807	170200	324412575	1889	1889	1889	1889	0
200	20240807	170100	324412575	1889	1889	1889	1889	0
201	20240807	170000	324412575	1889	1889	1889	1889	0
202	20240807	165900	324412575	1889	1889	1889	1889	0
203	20240807	165800	324412575	1889	1889	1889	1889	0
204	20240807	165700	324412575	1889	1889	1889	1889	0
205	20240807	165600	324412575	1889	1889	1889	1889	0
206	20240807	165500	324412575	1889	1889	1889	1889	0
207	20240807	165400	324412575	1889	1889	1889	1889	0
208	20240807	165300	324412575	1889	1889	1889	1889	0
209	20240807	165200	324412575	1889	1889	1889	1889	0
210	20240807	165100	324412575	1889	1889	1889	1889	0
211	20240807	165000	324412575	1889	1889	1889	1889	0
212	20240807	164900	324412575	1889	1889	1889	1889	1220
213	20240807	164800	324412575	1889	1889	1889	1889	0
214	20240807	164700	324412575	1889	1889	1889	1889	0
215	20240807	164600	324412575	1889	1889	1889	1889	0
216	20240807	164500	324412575	1889	1889	1889	1889	0
217	20240807	164400	324412575	1889	1889	1889	1889	0
218	20240807	164300	324412575	1889	1889	1889	1889	0
219	20240807	164200	324412575	1889	1889	1889	1889	0
220	20240807	164100	324412575	1889	1889	1889	1889	0
221	20240807	164000	324412575	1889	1889	1889	1889	0
222	20240807	163900	324412575	1889	1889	1889	1889	0
223	20240807	163800	324412575	1889	1889	1889	1889	0
224	20240807	163700	324412575	1889	1889	1889	1889	0
225	20240807	163600	324412575	1889	1889	1889	1889	0
226	20240807	163500	324412575	1889	1889	1889	1889	0
227	20240807	163400	324412575	1889	1889	1889	1889	0
228	20240807	163300	324412575	1889	1889	1889	1889	0
229	20240807	163200	324412575	1889	1889	1889	1889	0
230	20240807	163100	324412575	1889	1889	1889	1889	0
231	20240807	163000	324412575	1889	1889	1889	1889	0
232	20240807	162900	324412575	1889	1889	1889	1889	0
233	20240807	162800	324412575	1889	1889	1889	1889	0
234	20240807	162700	324412575	1889	1889	1889	1889	0
235	20240807	162600	324412575	1889	1889	1889	1889	0
236	20240807	162500	324412575	1889	1889	1889	1889	0
237	20240807	162400	324412575	1889	1889	1889	1889	0
238	20240807	162300	324412575	1889	1889	1889	1889	0
239	20240807	162200	324412575	1889	1889	1889	1889	0
240	20240807	162100	324412575	1889	1889	1889	1889	0
241	20240807	162000	324412575	1889	1889	1889	1889	0
242	20240807	161900	324412575	1889	1889	1889	1889	1220
243	20240807	161800	324412575	1889	1889	1889	1889	0
244	20240807	161700	324412575	1889	1889	1889	1889	0
245	20240807	161600	324412575	1889	1889	1889	1889	0
246	20240807	161500	324412575	1889	1889	1889	1889	0
247	20240807	161400	324412575	1889	1889	1889	1889	0
248	20240807	161300	324412575	1889	1889	1889	1889	0
249	20240807	161200	324412575	1889	1889	1889	1889	0
250	20240807	161100	324412575	1889	1889	1889	1889	0
251	20240807	161000	324412575	1889	1889	1889	1889	0
252	20240807	160900	324412575	1889	1889	1889	1889	0
253	20240807	160800	324412575	1889	1889	1889	1889	0
254	20240807	160700	324412575	1889	1889	1889	1889	0
255	20240807	160600	324412575	1889	1889	1889	1889	0
256	20240807	160500	324412575	1889	1889	1889	1889	0
257	20240807	160400	324412575	1889	1889	1889	1889	0
258	20240807	160300	324412575	1889	1889	1889	1889	0
259	20240807	160200	324412575	1889	1889	1889	1889	0
260	20240807	160100	324412575	1889	1889	1889	1889	0
261	20240807	160000	324412575	1889	1889	1889	1889	0
262	20240807	155900	324412575	1889	1889	1889	1889	0
263	20240807	155800	324412575	1889	1889	1889	1889	0
264	20240807	155700	324412575	1889	1889	1889	1889	0
265	20240807	155600	324412575	1889	1889	1889	1889	0
266	20240807	155500	324412575	1889	1889	1889	1889	0
267	20240807	155400	324412575	1889	1889	1889	1889	0
268	20240807	155300	324412575	1889	1889	1889	1889	0
269	20240807	155200	324412575	1889	1889	1889	1889	0
270	20240807	155100	324412575	1889	1889	1889	1889	0
271	20240807	155000	324412575	1889	1889	1889	1889	0
272	20240807	154900	324412575	1889	1889	1889	1889	1220
273	20240807	154800	324412575	1889	1889	1889	1889	0
274	20240807	154700	324412575	1889	1889	1889	1889	0
275	20240807	154600	324412575	1889	1889	1889	1889	0
276	20240807	154500	324412575	1889	1889	1889	1889	0
277	20240807	154400	324412575	1889	1889	1889	1889	0
278	20240807	154300	324412575	1889	1889	1889	1889	0
279	20240807	154200	324412575	1889	1889	1889	1889	0
280	20240807	154100	324412575	1889	1889	1889	1889	0
281	20240807	154000	324412575	1889	1889	1889	1889	0
282	20240807	153900	324412575	1889	1889	1889	1889	0
283	20240807	153800	324412575	1889	1889	1889	1889	0
284	20240807	153700	324412575	1889	1889	1889	1889	0
285	20240807	153600	324412575	1889	1889	1889	1889	0
286	20240807	153500	324412575	1889	1889	1889	1889	0
287	20240807	153400	324412575	1889	1889	1889	1889	0
288	20240807	153300	324412575	1889	1889	1889	1889	0
289	20240807	153200	324412575	1889	1889	1889	1889	0
290	20240807	153100	324412575	1889	1889	1889	1889	0
291	20240807	153000	324412575	1889	1889	1889	1889	1220
292	20240807	152900	322107995	1887	1887	1887	1887	0
293	20240807	152800	322107995	1887	1887	1887	1887	0
294	20240807	152700	322107995	1887	1887	1887	1887	0
295	20240807	152600	322107995	1887	1887	1887	1887	0
296	20240807	152500	322107995	1887	1887	1887	1887	0
297	20240807	152400	322107995	1887	1887	1887	1887	0
298	20240807	152300	322107995	1887	1887	1887	1887	0
299	20240807	152200	322107995	1887	1887	1887	1887	0
300	20240807	152100	322107995	1887	1887	1887	1887	0
301	20240807	152000	322107995	1887	1887	1887	1887	0
302	20240807	151900	322107995	1887	1884	1887	1880	359
303	20240807	151800	321431528	1884	1880	1884	1879	578
304	20240807	151700	320345019	1880	1879	1880	1879	601
305	20240807	151600	319215140	1880	1879	1880	1879	213
306	20240807	151500	318814701	1880	1887	1887	1880	5004
307	20240807	151400	309406035	1883	1886	1886	1881	1674
308	20240807	151300	306256372	1883	1885	1885	1883	14
309	20240807	151200	306230002	1886	1886	1887	1886	719
310	20240807	151100	304873270	1887	1882	1887	1882	294
311	20240807	151000	304319952	1882	1887	1887	1882	859
312	20240807	150900	302701053	1887	1889	1889	1887	8
313	20240807	150800	302685949	1885	1885	1885	1884	522
314	20240807	150700	301702279	1885	1887	1887	1885	1655
315	20240807	150600	298582602	1883	1884	1884	1882	3
316	20240807	150500	298576953	1883	1882	1886	1882	7
317	20240807	150400	298563768	1881	1881	1881	1881	384
318	20240807	150300	297841464	1882	1886	1886	1882	1624
319	20240807	150200	294784276	1886	1887	1890	1886	52
320	20240807	150100	294686121	1887	1885	1887	1885	23
321	20240807	150000	294642735	1885	1886	1886	1885	158
322	20240807	145900	294344878	1886	1888	1888	1886	143
323	20240807	145800	294075150	1886	1889	1889	1886	953
324	20240807	145700	292275933	1889	1891	1891	1889	1235
325	20240807	145600	289940946	1891	1891	1891	1891	76
326	20240807	145500	289797230	1891	1892	1892	1889	532
327	20240807	145400	288790904	1892	1892	1892	1892	0
328	20240807	145300	288790904	1892	1891	1892	1890	864
329	20240807	145200	287156420	1892	1892	1892	1890	43
330	20240807	145100	287075084	1889	1890	1890	1889	1264
331	20240807	145000	284686435	1890	1893	1893	1890	6246
332	20240807	144900	272876611	1892	1893	1896	1892	160
333	20240807	144800	272573682	1893	1893	1893	1893	80
334	20240807	144700	272422242	1892	1893	1893	1892	260
335	20240807	144600	271930311	1893	1893	1893	1893	158
336	20240807	144500	271631217	1900	1894	1900	1894	402
337	20240807	144400	270869823	1894	1894	1894	1894	1321
338	20240807	144300	268367849	1894	1894	1894	1894	0
339	20240807	144200	268367849	1894	1894	1894	1891	3124
340	20240807	144100	262457058	1892	1894	1894	1892	747
341	20240807	144000	261042564	1894	1895	1895	1894	1534
342	20240807	143900	258137166	1894	1894	1894	1894	50
343	20240807	143800	258042466	1894	1902	1902	1894	9530
344	20240807	143700	239966371	1902	1902	1902	1902	400
345	20240807	143600	239205571	1899	1903	1903	1899	3499
346	20240807	143500	232554653	1902	1903	1903	1902	1834
347	20240807	143400	229065334	1910	1910	1910	1910	0
348	20240807	143300	229065334	1910	1910	1910	1910	7
349	20240807	143200	229051964	1910	1910	1910	1910	1
350	20240807	143100	229050054	1910	1910	1910	1910	0
351	20240807	143000	229050054	1910	1910	1910	1910	3
352	20240807	142900	229044324	1902	1903	1903	1902	1694
353	20240807	142800	225820656	1910	1910	1910	1910	59
354	20240807	142700	225707966	1909	1903	1909	1903	230
355	20240807	142600	225270270	1910	1910	1910	1910	6
356	20240807	142500	225258810	1910	1909	1910	1909	300
357	20240807	142400	224685913	1909	1909	1909	1909	8
358	20240807	142300	224670641	1909	1908	1909	1908	102
359	20240807	142200	224475975	1908	1903	1908	1903	600
360	20240807	142100	223331855	1903	1903	1903	1903	0
361	20240807	142000	223331855	1903	1902	1903	1902	32
362	20240807	141900	223270990	1902	1903	1903	1902	95
363	20240807	141800	223090237	1903	1903	1908	1903	128
364	20240807	141700	222846153	1903	1903	1903	1903	0
365	20240807	141600	222846153	1903	1903	1903	1903	0
366	20240807	141500	222846153	1903	1904	1904	1903	81
367	20240807	141400	222691945	1904	1907	1907	1904	21
368	20240807	141300	222651952	1908	1908	1908	1908	0
369	20240807	141200	222651952	1908	1908	1908	1908	1
370	20240807	141100	222650044	1907	1907	1907	1907	0
371	20240807	141000	222650044	1907	1907	1907	1907	1
372	20240807	140900	222648137	1908	1908	1908	1908	2
373	20240807	140800	222644321	1908	1908	1908	1908	102
374	20240807	140700	222449705	1904	1904	1904	1904	0
375	20240807	140600	222449705	1904	1904	1904	1904	0
376	20240807	140500	222449705	1904	1904	1904	1904	0
377	20240807	140400	222449705	1904	1904	1904	1904	169
378	20240807	140300	222127929	1904	1904	1904	1904	150
379	20240807	140200	221842329	1904	1904	1904	1904	117
380	20240807	140100	221619561	1904	1904	1904	1904	0
381	20240807	140000	221619561	1904	1904	1904	1903	4405
382	20240807	135900	213235533	1904	1909	1909	1904	4608
383	20240807	135800	204450069	1909	1909	1909	1909	0
384	20240807	135700	204450069	1909	1910	1910	1909	1534
385	20240807	135600	201521278	1910	1910	1910	1910	272
386	20240807	135500	201001758	1910	1912	1912	1910	238
387	20240807	135400	200547156	1913	1913	1913	1913	0
388	20240807	135300	200547156	1913	1913	1913	1913	0
389	20240807	135200	200547156	1913	1913	1913	1913	0
390	20240807	135100	200547156	1913	1913	1913	1913	0
391	20240807	135000	200547156	1913	1913	1913	1913	0
392	20240807	134900	200547156	1913	1909	1913	1909	461
393	20240807	134800	199667067	1909	1911	1911	1909	6916
394	20240807	134700	186461058	1912	1912	1912	1912	10
395	20240807	134600	186441938	1911	1911	1911	1911	10
396	20240807	134500	186422828	1911	1911	1911	1911	0
397	20240807	134400	186422828	1911	1912	1912	1911	2197
398	20240807	134300	182222202	1912	1912	1912	1912	0
399	20240807	134200	182222202	1912	1912	1912	1912	0
400	20240807	134100	182222202	1912	1912	1912	1912	60
401	20240807	134000	182107482	1912	1912	1912	1912	0
402	20240807	133900	182107482	1912	1912	1912	1912	1
403	20240807	133800	182105570	1914	1914	1914	1914	183
404	20240807	133700	181755308	1914	1914	1914	1914	0
405	20240807	133600	181755308	1914	1914	1914	1914	3
406	20240807	133500	181749566	1913	1914	1914	1913	16
407	20240807	133400	181718944	1914	1914	1914	1914	149
408	20240807	133300	181433758	1915	1915	1915	1915	129
409	20240807	133200	181186723	1915	1915	1915	1915	0
410	20240807	133100	181186723	1915	1915	1915	1915	119
411	20240807	133000	180958838	1915	1915	1915	1915	40
412	20240807	132900	180882238	1915	1915	1915	1915	1
413	20240807	132800	180880323	1915	1915	1915	1915	514
414	20240807	132700	179896013	1914	1914	1914	1914	0
415	20240807	132600	179896013	1914	1914	1914	1914	15
416	20240807	132500	179867303	1914	1914	1914	1914	0
417	20240807	132400	179867303	1914	1914	1914	1914	649
418	20240807	132300	178625117	1909	1909	1909	1909	0
419	20240807	132200	178625117	1909	1909	1909	1909	250
420	20240807	132100	178147867	1915	1915	1915	1915	0
421	20240807	132000	178147867	1915	1915	1915	1915	5
422	20240807	131900	178138292	1915	1915	1915	1915	201
423	20240807	131800	177753377	1909	1910	1910	1909	1874
424	20240807	131700	174175129	1916	1916	1916	1911	2115
425	20240807	131600	170129934	1914	1914	1914	1914	9
426	20240807	131500	170112708	1914	1914	1914	1914	1
427	20240807	131400	170110794	1915	1915	1915	1915	100
428	20240807	131300	169919294	1913	1913	1913	1913	108
429	20240807	131200	169712690	1913	1913	1913	1913	250
430	20240807	131100	169234440	1913	1913	1913	1913	0
431	20240807	131000	169234440	1913	1913	1913	1913	190
432	20240807	130900	168870970	1913	1913	1913	1913	0
433	20240807	130800	168870970	1913	1913	1913	1913	10
434	20240807	130700	168851840	1913	1914	1914	1913	529
435	20240807	130600	167839832	1914	1914	1914	1914	1000
436	20240807	130500	165925832	1914	1914	1914	1914	0
437	20240807	130400	165925832	1914	1916	1916	1914	1385
438	20240807	130300	163274677	1916	1918	1918	1916	184
439	20240807	130200	162922003	1918	1918	1918	1918	0
440	20240807	130100	162922003	1918	1918	1918	1918	0
441	20240807	130000	162922003	1918	1918	1918	1918	0
442	20240807	125900	162922003	1918	1918	1918	1918	250
443	20240807	125800	162442503	1918	1918	1918	1918	1256
444	20240807	125700	160033495	1918	1918	1918	1918	161
445	20240807	125600	159724697	1918	1918	1918	1918	0
446	20240807	125500	159724697	1918	1918	1918	1918	7
447	20240807	125400	159711271	1918	1918	1918	1918	2
448	20240807	125300	159707435	1918	1918	1918	1918	76
449	20240807	125200	159561667	1920	1920	1920	1920	0
450	20240807	125100	159561667	1920	1920	1920	1920	1
451	20240807	125000	159559747	1916	1916	1916	1916	342
452	20240807	124900	158904475	1914	1918	1918	1914	2000
453	20240807	124800	155072299	1917	1917	1917	1917	0
454	20240807	124700	155072299	1917	1917	1917	1917	0
455	20240807	124600	155072299	1917	1920	1920	1917	100
456	20240807	124500	154880449	1920	1920	1920	1920	7
457	20240807	124400	154867009	1920	1920	1920	1920	100
458	20240807	124300	154675009	1920	1920	1920	1920	105
459	20240807	124200	154473409	1920	1920	1920	1920	0
460	20240807	124100	154473409	1920	1920	1920	1920	0
461	20240807	124000	154473409	1920	1917	1920	1916	93
462	20240807	123900	154295109	1917	1916	1917	1916	140
463	20240807	123800	154026859	1917	1917	1917	1917	4
464	20240807	123700	154019191	1917	1917	1920	1917	1047
465	20240807	123600	152011993	1917	1917	1917	1917	50
466	20240807	123500	151916143	1917	1917	1917	1917	20
467	20240807	123400	151877803	1916	1916	1916	1916	12
468	20240807	123300	151854811	1916	1916	1916	1916	266
469	20240807	123200	151345155	1917	1917	1917	1917	190
470	20240807	123100	150980925	1917	1917	1917	1917	0
471	20240807	123000	150980925	1917	1917	1917	1917	100
472	20240807	122900	150789225	1917	1917	1917	1917	0
473	20240807	122800	150789225	1917	1918	1918	1917	40
474	20240807	122700	150712524	1919	1919	1919	1919	613
475	20240807	122600	149536177	1920	1920	1920	1920	401
476	20240807	122500	148766257	1920	1920	1920	1920	0
477	20240807	122400	148766257	1920	1920	1920	1919	505
478	20240807	122300	147796659	1920	1920	1920	1920	4
479	20240807	122200	147788979	1920	1920	1920	1920	16
480	20240807	122100	147758259	1920	1920	1920	1920	64
481	20240807	122000	147635379	1920	1922	1922	1920	519
482	20240807	121900	146638878	1922	1923	1923	1922	41
483	20240807	121800	146560056	1923	1924	1924	1923	410
484	20240807	121700	145771217	1924	1925	1925	1924	1589
485	20240807	121600	142712937	1925	1924	1925	1924	1119
486	20240807	121500	140558962	1925	1925	1925	1925	1
487	20240807	121400	140557037	1924	1924	1924	1924	454
488	20240807	121300	139683541	1925	1925	1925	1925	350
489	20240807	121200	139009791	1924	1925	1925	1924	2
490	20240807	121100	139005942	1925	1925	1925	1925	0
491	20240807	121000	139005942	1925	1925	1925	1925	1
492	20240807	120900	139004017	1924	1924	1924	1924	0
493	20240807	120800	139004017	1924	1924	1924	1924	0
494	20240807	120700	139004017	1924	1924	1924	1924	130
495	20240807	120600	138753897	1924	1925	1925	1924	60
496	20240807	120500	138638447	1925	1925	1925	1925	11
497	20240807	120400	138617272	1925	1925	1925	1925	0
498	20240807	120300	138617272	1925	1925	1925	1925	0
499	20240807	120200	138617272	1925	1925	1925	1925	22
500	20240807	120100	138574922	1925	1925	1925	1925	742
501	20240807	120000	137146572	1925	1924	1925	1924	1125
502	20240807	115900	134981460	1924	1924	1924	1924	8
503	20240807	115800	134966068	1924	1924	1924	1924	0
504	20240807	115700	134966068	1924	1924	1924	1924	600
505	20240807	115600	133811668	1924	1924	1924	1924	0
506	20240807	115500	133811668	1924	1924	1924	1924	0
507	20240807	115400	133811668	1924	1924	1924	1924	0
508	20240807	115300	133811668	1924	1924	1924	1924	5
509	20240807	115200	133802048	1924	1924	1924	1924	20
510	20240807	115100	133763568	1916	1916	1916	1916	2
511	20240807	115000	133759736	1916	1920	1920	1915	449
512	20240807	114900	132898853	1920	1924	1924	1920	178
513	20240807	114800	132557083	1924	1924	1924	1924	0
514	20240807	114700	132557083	1924	1920	1924	1920	6
515	20240807	114600	132545559	1920	1920	1920	1920	0
516	20240807	114500	132545559	1920	1919	1920	1919	1064
517	20240807	114400	130503286	1918	1918	1918	1918	1
518	20240807	114300	130501368	1918	1919	1919	1918	20
519	20240807	114200	130462989	1919	1920	1920	1919	6
520	20240807	114100	130451470	1920	1923	1923	1920	1078
521	20240807	114000	128380951	1923	1923	1923	1923	10
522	20240807	113900	128361721	1920	1920	1920	1920	2
523	20240807	113800	128357881	1920	1922	1923	1920	162
524	20240807	113700	128046516	1921	1920	1921	1920	286
525	20240807	113600	127497111	1920	1920	1922	1920	59
526	20240807	113500	127383789	1920	1914	1920	1914	2000
527	20240807	113400	123543807	1914	1912	1914	1912	2
528	20240807	113300	123539981	1913	1913	1913	1913	0
529	20240807	113200	123539981	1913	1913	1913	1913	0
530	20240807	113100	123539981	1913	1913	1913	1913	232
531	20240807	113000	123096165	1920	1920	1920	1920	815
532	20240807	112900	121531365	1920	1919	1920	1919	2
533	20240807	112800	121527526	1919	1918	1919	1918	544
534	20240807	112700	120483634	1915	1915	1915	1915	17
535	20240807	112600	120451079	1913	1913	1913	1913	0
536	20240807	112500	120451079	1913	1913	1913	1913	438
537	20240807	112400	119613185	1913	1913	1913	1913	143
538	20240807	112300	119339626	1912	1912	1912	1912	0
539	20240807	112200	119339626	1912	1910	1912	1910	1218
540	20240807	112100	117013244	1910	1910	1910	1910	1
541	20240807	112000	117011334	1906	1906	1906	1906	500
542	20240807	111900	116058334	1906	1906	1906	1906	458
543	20240807	111800	115185386	1907	1908	1908	1907	193
544	20240807	111700	114817293	1908	1908	1908	1908	967
545	20240807	111600	112972257	1908	1918	1918	1908	2724
546	20240807	111500	107769729	1919	1919	1919	1919	520
547	20240807	111400	106771849	1919	1916	1919	1916	500
548	20240807	111300	105813099	1916	1916	1916	1916	0
549	20240807	111200	105813099	1916	1916	1916	1916	702
550	20240807	111100	104468067	1915	1915	1915	1915	0
551	20240807	111000	104468067	1915	1915	1915	1915	100
552	20240807	110900	104276567	1915	1912	1915	1912	12
553	20240807	110800	104253590	1910	1910	1910	1910	0
554	20240807	110700	104253590	1910	1910	1910	1910	0
555	20240807	110600	104253590	1910	1910	1910	1910	0
556	20240807	110500	104253590	1910	1910	1910	1910	0
557	20240807	110400	104253590	1910	1910	1910	1910	1096
558	20240807	110300	102160230	1910	1913	1914	1910	4095
559	20240807	110200	94331225	1913	1917	1919	1913	86
560	20240807	110100	94166641	1917	1917	1917	1917	0
561	20240807	110000	94166641	1917	1917	1917	1917	4
562	20240807	105900	94158973	1913	1913	1913	1913	0
563	20240807	105800	94158973	1913	1913	1913	1913	0
564	20240807	105700	94158973	1913	1919	1919	1913	1401
565	20240807	105600	91477177	1919	1919	1919	1919	151
566	20240807	105500	91187408	1919	1919	1919	1919	11
567	20240807	105400	91166299	1917	1917	1917	1917	1
568	20240807	105300	91164382	1917	1917	1917	1917	9
569	20240807	105200	91147129	1915	1915	1915	1914	465
570	20240807	105100	90256898	1915	1915	1915	1915	10
571	20240807	105000	90237748	1920	1920	1920	1920	210
572	20240807	104900	89834548	1920	1920	1920	1920	40
573	20240807	104800	89757748	1920	1915	1920	1915	101
574	20240807	104700	89563833	1915	1915	1915	1915	0
575	20240807	104600	89563833	1915	1922	1922	1915	6
576	20240807	104500	89552308	1921	1921	1921	1921	106
577	20240807	104400	89348682	1914	1914	1914	1914	11
578	20240807	104300	89327628	1914	1914	1914	1914	8
579	20240807	104200	89312316	1922	1922	1922	1922	1
580	20240807	104100	89310394	1914	1914	1914	1914	148
581	20240807	104000	89027122	1922	1922	1922	1922	1
582	20240807	103900	89025200	1923	1920	1923	1920	144
583	20240807	103800	88748630	1920	1913	1920	1913	602
584	20240807	103700	87593892	1912	1912	1912	1912	0
585	20240807	103600	87593892	1912	1912	1912	1912	45
586	20240807	103500	87507852	1912	1912	1912	1912	0
587	20240807	103400	87507852	1912	1912	1912	1912	421
588	20240807	103300	86702900	1910	1910	1910	1910	0
589	20240807	103200	86702900	1910	1910	1910	1910	3
590	20240807	103100	86697170	1910	1910	1910	1910	1137
591	20240807	103000	84525500	1910	1910	1910	1910	3
592	20240807	102900	84519770	1910	1910	1910	1910	56
593	20240807	102800	84412810	1910	1910	1910	1910	2
594	20240807	102700	84408990	1905	1904	1905	1904	13
595	20240807	102600	84384226	1905	1904	1905	1904	129
596	20240807	102500	84138492	1903	1901	1903	1899	315
597	20240807	102400	83539517	1901	1901	1901	1901	0
598	20240807	102300	83539517	1901	1901	1901	1901	250
599	20240807	102200	83064267	1897	1900	1900	1897	865
600	20240807	102100	81421367	1897	1897	1897	1897	0
601	20240807	102000	81421367	1897	1897	1897	1897	10
602	20240807	101900	81402397	1897	1897	1897	1897	285
603	20240807	101800	80861752	1897	1897	1897	1897	50
604	20240807	101700	80766902	1896	1896	1896	1896	0
605	20240807	101600	80766902	1896	1896	1896	1896	50
606	20240807	101500	80672102	1896	1896	1896	1896	0
607	20240807	101400	80672102	1896	1901	1901	1896	381
608	20240807	101300	79949028	1901	1901	1901	1901	8
609	20240807	101200	79933820	1899	1900	1900	1899	232
610	20240807	101100	79493129	1900	1900	1900	1900	0
611	20240807	101000	79493129	1900	1900	1900	1900	0
612	20240807	100900	79493129	1900	1901	1901	1900	72
613	20240807	100800	79356300	1900	1900	1900	1900	0
614	20240807	100700	79356300	1900	1905	1905	1900	101
615	20240807	100600	79163900	1905	1905	1905	1905	902
616	20240807	100500	77445590	1905	1905	1905	1905	32
617	20240807	100400	77384630	1900	1900	1905	1900	14
618	20240807	100300	77358015	1905	1905	1905	1905	0
619	20240807	100200	77358015	1905	1905	1905	1900	704
620	20240807	100100	76016995	1897	1905	1905	1897	545
621	20240807	100000	74980185	1905	1905	1905	1905	1
622	20240807	095900	74978280	1905	1902	1905	1902	712
623	20240807	095800	73624053	1902	1902	1902	1902	44
624	20240807	095700	73540365	1902	1902	1902	1902	10
625	20240807	095600	73521345	1902	1897	1902	1897	15
626	20240807	095500	73492820	1902	1902	1902	1902	13
627	20240807	095400	73468094	1902	1896	1902	1896	6
628	20240807	095300	73456712	1901	1901	1901	1901	150
629	20240807	095200	73171562	1901	1901	1901	1901	4
630	20240807	095100	73163958	1901	1901	1901	1899	2136
631	20240807	095000	69105668	1900	1900	1900	1900	10
632	20240807	094900	69086668	1900	1900	1900	1900	101
633	20240807	094800	68894768	1899	1899	1899	1899	114
634	20240807	094700	68678282	1895	1895	1895	1895	90
635	20240807	094600	68507732	1899	1900	1900	1896	513
636	20240807	094500	67533763	1899	1899	1899	1899	40
637	20240807	094400	67457803	1899	1901	1901	1899	160
638	20240807	094300	67153863	1901	1901	1901	1901	10
639	20240807	094200	67134853	1899	1899	1899	1899	2
640	20240807	094100	67131055	1900	1900	1900	1899	18
641	20240807	094000	67096857	1899	1901	1901	1899	2169
642	20240807	093900	62976269	1903	1905	1910	1903	1238
643	20240807	093800	60619940	1906	1910	1910	1906	131
644	20240807	093700	60369971	1910	1910	1910	1910	0
645	20240807	093600	60369971	1910	1910	1910	1909	211
646	20240807	093500	59966962	1910	1912	1912	1910	12
647	20240807	093400	59944038	1912	1910	1912	1910	814
648	20240807	093300	58389296	1908	1908	1908	1908	0
649	20240807	093200	58389296	1908	1906	1908	1906	104
650	20240807	093100	58191063	1906	1905	1906	1904	11
651	20240807	093000	58170112	1906	1905	1906	1903	608
652	20240807	092900	57012537	1904	1904	1904	1904	0
653	20240807	092800	57012537	1904	1904	1904	1901	845
654	20240807	092700	55403671	1902	1904	1904	1902	50
655	20240807	092600	55308485	1904	1901	1904	1900	202
656	20240807	092500	54924519	1900	1900	1900	1900	0
657	20240807	092400	54924519	1900	1903	1903	1900	122
658	20240807	092300	54692408	1903	1903	1903	1903	25
659	20240807	092200	54644833	1894	1894	1894	1894	4
660	20240807	092100	54637257	1894	1905	1905	1894	401
661	20240807	092000	53875394	1903	1904	1904	1903	4
662	20240807	091900	53867780	1891	1902	1905	1891	54
663	20240807	091800	53765164	1891	1900	1901	1891	1216
664	20240807	091700	51456092	1899	1899	1899	1899	888
665	20240807	091600	49769780	1899	1899	1899	1899	772
666	20240807	091500	48303752	1899	1899	1899	1899	210
667	20240807	091400	47904962	1899	1906	1910	1899	1256
668	20240807	091300	45518575	1906	1902	1906	1902	699
669	20240807	091200	44186285	1907	1901	1907	1901	818
670	20240807	091100	42631261	1902	1920	1920	1902	4247
671	20240807	091000	34500663	1920	1935	1935	1913	215
672	20240807	090900	34086138	1912	1949	1949	1912	2583
673	20240807	090800	29054693	1950	1895	1950	1882	3997
674	20240807	090700	21436335	1896	1896	1896	1883	122
675	20240807	090600	21205088	1896	1897	1897	1882	9
676	20240807	090500	21188106	1898	1882	1898	1882	1753
677	20240807	090400	17864040	1882	1881	1882	1869	453
678	20240807	090300	17012006	1881	1870	1881	1870	304
679	20240807	090200	16442382	1870	1870	1870	1868	2106
680	20240807	090100	12506473	1853	1854	1854	1853	4030
681	20240807	090000	5037884	1854	1852	1854	1852	2714