KissMeData/017040/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	190100	614729627	1899	1899	1899	1899	6533
3	20240816	190000	614729627	1899	1899	1899	1899	0
4	20240816	185900	614729627	1899	1899	1899	1899	0
5	20240816	185800	614729627	1899	1899	1899	1899	0
6	20240816	185700	614729627	1899	1899	1899	1899	0
7	20240816	185600	614729627	1899	1899	1899	1899	0
8	20240816	185500	614729627	1899	1899	1899	1899	0
9	20240816	185400	614729627	1899	1899	1899	1899	0
10	20240816	185300	614729627	1899	1899	1899	1899	0
11	20240816	185200	614729627	1899	1899	1899	1899	0
12	20240816	185100	614729627	1899	1899	1899	1899	0
13	20240816	185000	614729627	1899	1899	1899	1899	0
14	20240816	184900	614729627	1899	1899	1899	1899	0
15	20240816	184800	614729627	1899	1899	1899	1899	0
16	20240816	184700	614729627	1899	1899	1899	1899	0
17	20240816	184600	614729627	1899	1899	1899	1899	0
18	20240816	184500	614729627	1899	1899	1899	1899	0
19	20240816	184400	614729627	1899	1899	1899	1899	0
20	20240816	184300	614729627	1899	1899	1899	1899	0
21	20240816	184200	614729627	1899	1899	1899	1899	0
22	20240816	184100	614729627	1899	1899	1899	1899	0
23	20240816	184000	614729627	1899	1899	1899	1899	0
24	20240816	183900	614729627	1899	1899	1899	1899	0
25	20240816	183800	614729627	1899	1899	1899	1899	0
26	20240816	183700	614729627	1899	1899	1899	1899	0
27	20240816	183600	614729627	1899	1899	1899	1899	0
28	20240816	183500	614729627	1899	1899	1899	1899	0
29	20240816	183400	614729627	1899	1899	1899	1899	0
30	20240816	183300	614729627	1899	1899	1899	1899	0
31	20240816	183200	614729627	1899	1899	1899	1899	0
32	20240816	183100	614729627	1899	1899	1899	1899	6533
33	20240816	183000	614729627	1899	1899	1899	1899	0
34	20240816	182900	614729627	1899	1899	1899	1899	0
35	20240816	182800	614729627	1899	1899	1899	1899	0
36	20240816	182700	614729627	1899	1899	1899	1899	0
37	20240816	182600	614729627	1899	1899	1899	1899	0
38	20240816	182500	614729627	1899	1899	1899	1899	0
39	20240816	182400	614729627	1899	1899	1899	1899	0
40	20240816	182300	614729627	1899	1899	1899	1899	0
41	20240816	182200	614729627	1899	1899	1899	1899	0
42	20240816	182100	614729627	1899	1899	1899	1899	0
43	20240816	182000	614729627	1899	1899	1899	1899	0
44	20240816	181900	614729627	1899	1899	1899	1899	0
45	20240816	181800	614729627	1899	1899	1899	1899	0
46	20240816	181700	614729627	1899	1899	1899	1899	0
47	20240816	181600	614729627	1899	1899	1899	1899	0
48	20240816	181500	614729627	1899	1899	1899	1899	0
49	20240816	181400	614729627	1899	1899	1899	1899	0
50	20240816	181300	614729627	1899	1899	1899	1899	0
51	20240816	181200	614729627	1899	1899	1899	1899	0
52	20240816	181100	614729627	1899	1899	1899	1899	0
53	20240816	181000	614729627	1899	1899	1899	1899	0
54	20240816	180900	614729627	1899	1899	1899	1899	0
55	20240816	180800	614729627	1899	1899	1899	1899	0
56	20240816	180700	614729627	1899	1899	1899	1899	0
57	20240816	180600	614729627	1899	1899	1899	1899	0
58	20240816	180500	614729627	1899	1899	1899	1899	0
59	20240816	180400	614729627	1899	1899	1899	1899	0
60	20240816	180300	614729627	1899	1899	1899	1899	0
61	20240816	180200	614729627	1899	1899	1899	1899	0
62	20240816	180100	614729627	1899	1899	1899	1899	6533
63	20240816	180000	614729627	1899	1899	1899	1899	0
64	20240816	175900	614729627	1899	1899	1899	1899	0
65	20240816	175800	614729627	1899	1899	1899	1899	0
66	20240816	175700	614729627	1899	1899	1899	1899	0
67	20240816	175600	614729627	1899	1899	1899	1899	0
68	20240816	175500	614729627	1899	1899	1899	1899	0
69	20240816	175400	614729627	1899	1899	1899	1899	0
70	20240816	175300	614729627	1899	1899	1899	1899	0
71	20240816	175200	614729627	1899	1899	1899	1899	0
72	20240816	175100	614729627	1899	1899	1899	1899	0
73	20240816	175000	614729627	1899	1899	1899	1899	0
74	20240816	174900	614729627	1899	1899	1899	1899	0
75	20240816	174800	614729627	1899	1899	1899	1899	0
76	20240816	174700	614729627	1899	1899	1899	1899	0
77	20240816	174600	614729627	1899	1899	1899	1899	0
78	20240816	174500	614729627	1899	1899	1899	1899	0
79	20240816	174400	614729627	1899	1899	1899	1899	0
80	20240816	174300	614729627	1899	1899	1899	1899	0
81	20240816	174200	614729627	1899	1899	1899	1899	0
82	20240816	174100	614729627	1899	1899	1899	1899	0
83	20240816	174000	614729627	1899	1899	1899	1899	0
84	20240816	173900	614729627	1899	1899	1899	1899	0
85	20240816	173800	614729627	1899	1899	1899	1899	0
86	20240816	173700	614729627	1899	1899	1899	1899	0
87	20240816	173600	614729627	1899	1899	1899	1899	0
88	20240816	173500	614729627	1899	1899	1899	1899	0
89	20240816	173400	614729627	1899	1899	1899	1899	0
90	20240816	173300	614729627	1899	1899	1899	1899	0
91	20240816	173200	614729627	1899	1899	1899	1899	0
92	20240816	173100	614729627	1899	1899	1899	1899	6533
93	20240816	173000	614729627	1899	1899	1899	1899	0
94	20240816	172900	614729627	1899	1899	1899	1899	0
95	20240816	172800	614729627	1899	1899	1899	1899	0
96	20240816	172700	614729627	1899	1899	1899	1899	0
97	20240816	172600	614729627	1899	1899	1899	1899	0
98	20240816	172500	614729627	1899	1899	1899	1899	0
99	20240816	172400	614729627	1899	1899	1899	1899	0
100	20240816	172300	614729627	1899	1899	1899	1899	0
101	20240816	172200	614729627	1899	1899	1899	1899	0
102	20240816	172100	614729627	1899	1899	1899	1899	0
103	20240816	172000	614729627	1899	1899	1899	1899	0
104	20240816	171900	614729627	1899	1899	1899	1899	0
105	20240816	171800	614729627	1899	1899	1899	1899	0
106	20240816	171700	614729627	1899	1899	1899	1899	0
107	20240816	171600	614729627	1899	1899	1899	1899	0
108	20240816	171500	614729627	1899	1899	1899	1899	0
109	20240816	171400	614729627	1899	1899	1899	1899	0
110	20240816	171300	614729627	1899	1899	1899	1899	0
111	20240816	171200	614729627	1899	1899	1899	1899	0
112	20240816	171100	614729627	1899	1899	1899	1899	0
113	20240816	171000	614729627	1899	1899	1899	1899	0
114	20240816	170900	614729627	1899	1899	1899	1899	0
115	20240816	170800	614729627	1899	1899	1899	1899	0
116	20240816	170700	614729627	1899	1899	1899	1899	0
117	20240816	170600	614729627	1899	1899	1899	1899	0
118	20240816	170500	614729627	1899	1899	1899	1899	0
119	20240816	170400	614729627	1899	1899	1899	1899	0
120	20240816	170300	614729627	1899	1899	1899	1899	0
121	20240816	170200	614729627	1899	1899	1899	1899	0
122	20240816	170100	614729627	1899	1899	1899	1899	6533
123	20240816	170000	614729627	1899	1899	1899	1899	0
124	20240816	165900	614729627	1899	1899	1899	1899	0
125	20240816	165800	614729627	1899	1899	1899	1899	0
126	20240816	165700	614729627	1899	1899	1899	1899	0
127	20240816	165600	614729627	1899	1899	1899	1899	0
128	20240816	165500	614729627	1899	1899	1899	1899	0
129	20240816	165400	614729627	1899	1899	1899	1899	0
130	20240816	165300	614729627	1899	1899	1899	1899	0
131	20240816	165200	614729627	1899	1899	1899	1899	0
132	20240816	165100	614729627	1899	1899	1899	1899	0
133	20240816	165000	614729627	1899	1899	1899	1899	0
134	20240816	164900	614729627	1899	1899	1899	1899	0
135	20240816	164800	614729627	1899	1899	1899	1899	0
136	20240816	164700	614729627	1899	1899	1899	1899	0
137	20240816	164600	614729627	1899	1899	1899	1899	0
138	20240816	164500	614729627	1899	1899	1899	1899	0
139	20240816	164400	614729627	1899	1899	1899	1899	0
140	20240816	164300	614729627	1899	1899	1899	1899	0
141	20240816	164200	614729627	1899	1899	1899	1899	0
142	20240816	164100	614729627	1899	1899	1899	1899	0
143	20240816	164000	614729627	1899	1899	1899	1899	0
144	20240816	163900	614729627	1899	1899	1899	1899	0
145	20240816	163800	614729627	1899	1899	1899	1899	0
146	20240816	163700	614729627	1899	1899	1899	1899	0
147	20240816	163600	614729627	1899	1899	1899	1899	0
148	20240816	163500	614729627	1899	1899	1899	1899	0
149	20240816	163400	614729627	1899	1899	1899	1899	0
150	20240816	163300	614729627	1899	1899	1899	1899	0
151	20240816	163200	614729627	1899	1899	1899	1899	0
152	20240816	163100	614729627	1899	1899	1899	1899	6533
153	20240816	163000	614729627	1899	1899	1899	1899	0
154	20240816	162900	614729627	1899	1899	1899	1899	0
155	20240816	162800	614729627	1899	1899	1899	1899	0
156	20240816	162700	614729627	1899	1899	1899	1899	0
157	20240816	162600	614729627	1899	1899	1899	1899	0
158	20240816	162500	614729627	1899	1899	1899	1899	0
159	20240816	162400	614729627	1899	1899	1899	1899	0
160	20240816	162300	614729627	1899	1899	1899	1899	0
161	20240816	162200	614729627	1899	1899	1899	1899	0
162	20240816	162100	614729627	1899	1899	1899	1899	0
163	20240816	162000	614729627	1899	1899	1899	1899	0
164	20240816	161900	614729627	1899	1899	1899	1899	0
165	20240816	161800	614729627	1899	1899	1899	1899	0
166	20240816	161700	614729627	1899	1899	1899	1899	0
167	20240816	161600	614729627	1899	1899	1899	1899	0
168	20240816	161500	614729627	1899	1899	1899	1899	0
169	20240816	161400	614729627	1899	1899	1899	1899	0
170	20240816	161300	614729627	1899	1899	1899	1899	0
171	20240816	161200	614729627	1899	1899	1899	1899	0
172	20240816	161100	614729627	1899	1899	1899	1899	0
173	20240816	161000	614729627	1899	1899	1899	1899	0
174	20240816	160900	614729627	1899	1899	1899	1899	0
175	20240816	160800	614729627	1899	1899	1899	1899	0
176	20240816	160700	614729627	1899	1899	1899	1899	0
177	20240816	160600	614729627	1899	1899	1899	1899	0
178	20240816	160500	614729627	1899	1899	1899	1899	0
179	20240816	160400	614729627	1899	1899	1899	1899	0
180	20240816	160300	614729627	1899	1899	1899	1899	0
181	20240816	160200	614729627	1899	1899	1899	1899	0
182	20240816	160100	614729627	1899	1899	1899	1899	6533
183	20240816	160000	614729627	1899	1899	1899	1899	0
184	20240816	155900	614729627	1899	1899	1899	1899	0
185	20240816	155800	614729627	1899	1899	1899	1899	0
186	20240816	155700	614729627	1899	1899	1899	1899	0
187	20240816	155600	614729627	1899	1899	1899	1899	0
188	20240816	155500	614729627	1899	1899	1899	1899	0
189	20240816	155400	614729627	1899	1899	1899	1899	0
190	20240816	155300	614729627	1899	1899	1899	1899	0
191	20240816	155200	614729627	1899	1899	1899	1899	0
192	20240816	155100	614729627	1899	1899	1899	1899	0
193	20240816	155000	614729627	1899	1899	1899	1899	0
194	20240816	154900	614729627	1899	1899	1899	1899	0
195	20240816	154800	614729627	1899	1899	1899	1899	0
196	20240816	154700	614729627	1899	1899	1899	1899	0
197	20240816	154600	614729627	1899	1899	1899	1899	0
198	20240816	154500	614729627	1899	1899	1899	1899	0
199	20240816	154400	614729627	1899	1899	1899	1899	0
200	20240816	154300	614729627	1899	1899	1899	1899	0
201	20240816	154200	614729627	1899	1899	1899	1899	0
202	20240816	154100	614729627	1899	1899	1899	1899	0
203	20240816	154000	614729627	1899	1899	1899	1899	0
204	20240816	153900	614729627	1899	1899	1899	1899	0
205	20240816	153800	614729627	1899	1899	1899	1899	0
206	20240816	153700	614729627	1899	1899	1899	1899	0
207	20240816	153600	614729627	1899	1899	1899	1899	0
208	20240816	153500	614729627	1899	1899	1899	1899	0
209	20240816	153400	614729627	1899	1899	1899	1899	0
210	20240816	153300	614729627	1899	1899	1899	1899	0
211	20240816	153200	614729627	1899	1899	1899	1899	0
212	20240816	153100	614729627	1899	1899	1899	1899	6533
213	20240816	153000	614729627	1899	1899	1899	1899	6533
214	20240816	152900	602323460	1904	1904	1904	1904	0
215	20240816	152800	602323460	1904	1904	1904	1904	0
216	20240816	152700	602323460	1904	1904	1904	1904	0
217	20240816	152600	602323460	1904	1904	1904	1904	0
218	20240816	152500	602323460	1904	1904	1904	1904	0
219	20240816	152400	602323460	1904	1904	1904	1904	0
220	20240816	152300	602323460	1904	1904	1904	1904	0
221	20240816	152200	602323460	1904	1904	1904	1904	0
222	20240816	152100	602323460	1904	1904	1904	1904	0
223	20240816	152000	602323460	1904	1904	1904	1904	0
224	20240816	151900	602323460	1904	1903	1904	1903	2550
225	20240816	151800	597468261	1904	1904	1904	1904	0
226	20240816	151700	597468261	1904	1902	1904	1902	922
227	20240816	151600	595714073	1903	1902	1903	1902	216
228	20240816	151500	595303239	1903	1903	1903	1903	1676
229	20240816	151400	592113811	1904	1903	1904	1903	1922
230	20240816	151300	588455824	1904	1904	1904	1902	954
231	20240816	151200	586641308	1903	1903	1904	1903	318
232	20240816	151100	586036140	1902	1902	1902	1902	50
233	20240816	151000	585941040	1903	1903	1903	1903	1
234	20240816	150900	585939137	1902	1902	1902	1902	14
235	20240816	150800	585912509	1902	1901	1902	1901	81
236	20240816	150700	585758513	1902	1903	1903	1902	332
237	20240816	150600	585127029	1903	1903	1903	1903	20
238	20240816	150500	585088969	1903	1903	1903	1903	0
239	20240816	150400	585088969	1903	1903	1903	1903	0
240	20240816	150300	585088969	1903	1903	1903	1903	5
241	20240816	150200	585079454	1902	1902	1902	1902	5
242	20240816	150100	585069944	1902	1902	1902	1902	0
243	20240816	150000	585069944	1902	1902	1902	1902	0
244	20240816	145900	585069944	1902	1902	1902	1902	0
245	20240816	145800	585069944	1902	1902	1902	1902	5
246	20240816	145700	585060434	1902	1902	1902	1902	10
247	20240816	145600	585041414	1900	1900	1900	1900	50
248	20240816	145500	584946414	1902	1902	1902	1902	30
249	20240816	145400	584889354	1903	1903	1903	1903	0
250	20240816	145300	584889354	1903	1903	1903	1903	0
251	20240816	145200	584889354	1903	1903	1903	1903	355
252	20240816	145100	584213789	1904	1903	1904	1903	449
253	20240816	145000	583359339	1900	1901	1901	1900	200
254	20240816	144900	582979329	1900	1900	1900	1900	0
255	20240816	144800	582979329	1900	1900	1900	1900	0
256	20240816	144700	582979329	1900	1900	1900	1900	4000
257	20240816	144600	575379329	1903	1903	1903	1903	100
258	20240816	144500	575189029	1902	1902	1902	1902	1041
259	20240816	144400	573209047	1902	1902	1902	1902	2401
260	20240816	144300	568642345	1900	1900	1900	1900	0
261	20240816	144200	568642345	1900	1900	1900	1900	500
262	20240816	144100	567692345	1900	1900	1900	1900	311
263	20240816	144000	567101445	1900	1902	1902	1900	200
264	20240816	143900	566721245	1901	1901	1901	1901	0
265	20240816	143800	566721245	1901	1901	1901	1901	0
266	20240816	143700	566721245	1901	1901	1901	1901	0
267	20240816	143600	566721245	1901	1901	1901	1901	333
268	20240816	143500	566088212	1901	1901	1901	1901	1
269	20240816	143400	566086311	1901	1901	1901	1901	20
270	20240816	143300	566048291	1901	1901	1901	1901	5
271	20240816	143200	566038786	1901	1901	1901	1901	2000
272	20240816	143100	562236786	1900	1900	1900	1900	1
273	20240816	143000	562234886	1900	1900	1900	1900	386
274	20240816	142900	561501486	1899	1899	1899	1899	0
275	20240816	142800	561501486	1899	1899	1899	1899	20
276	20240816	142700	561463506	1900	1898	1900	1898	604
277	20240816	142600	560316506	1896	1896	1896	1896	0
278	20240816	142500	560316506	1896	1896	1896	1896	0
279	20240816	142400	560316506	1896	1896	1896	1896	0
280	20240816	142300	560316506	1896	1896	1896	1896	0
281	20240816	142200	560316506	1896	1896	1896	1896	0
282	20240816	142100	560316506	1896	1896	1896	1896	0
283	20240816	142000	560316506	1896	1896	1896	1896	200
284	20240816	141900	559937306	1896	1896	1896	1896	0
285	20240816	141800	559937306	1896	1896	1896	1896	1
286	20240816	141700	559935410	1896	1897	1897	1896	501
287	20240816	141600	558985400	1900	1900	1900	1900	0
288	20240816	141500	558985400	1900	1900	1900	1900	544
289	20240816	141400	557951800	1900	1900	1900	1900	0
290	20240816	141300	557951800	1900	1900	1900	1900	0
291	20240816	141200	557951800	1900	1901	1901	1900	1500
292	20240816	141100	555100800	1901	1901	1901	1901	1
293	20240816	141000	555098899	1896	1896	1896	1896	0
294	20240816	140900	555098899	1896	1897	1897	1896	300
295	20240816	140800	554529863	1901	1901	1901	1901	0
296	20240816	140700	554529863	1901	1901	1901	1901	0
297	20240816	140600	554529863	1901	1901	1901	1901	2
298	20240816	140500	554526061	1897	1897	1897	1897	14
299	20240816	140400	554499503	1897	1897	1897	1897	0
300	20240816	140300	554499503	1897	1897	1897	1897	0
301	20240816	140200	554499503	1897	1897	1897	1897	0
302	20240816	140100	554499503	1897	1897	1897	1897	0
303	20240816	140000	554499503	1897	1897	1897	1897	0
304	20240816	135900	554499503	1897	1901	1901	1897	23
305	20240816	135800	554455840	1901	1901	1901	1901	0
306	20240816	135700	554455840	1901	1901	1901	1901	0
307	20240816	135600	554455840	1901	1901	1901	1901	51
308	20240816	135500	554358889	1900	1900	1900	1900	4
309	20240816	135400	554351289	1895	1896	1896	1895	1730
310	20240816	135300	551072281	1897	1897	1897	1897	470
311	20240816	135200	550180691	1901	1901	1901	1901	100
312	20240816	135100	549990591	1901	1901	1901	1901	1
313	20240816	135000	549988690	1901	1901	1901	1901	1
314	20240816	134900	549986789	1901	1901	1901	1901	100
315	20240816	134800	549796689	1901	1901	1901	1901	0
316	20240816	134700	549796689	1901	1901	1901	1901	1
317	20240816	134600	549794788	1899	1899	1899	1899	0
318	20240816	134500	549794788	1899	1899	1899	1899	105
319	20240816	134400	549595393	1899	1899	1899	1899	0
320	20240816	134300	549595393	1899	1899	1899	1899	0
321	20240816	134200	549595393	1899	1900	1900	1899	51
322	20240816	134100	549498543	1900	1900	1900	1900	0
323	20240816	134000	549498543	1900	1900	1900	1900	2
324	20240816	133900	549494743	1901	1901	1901	1901	0
325	20240816	133800	549494743	1901	1901	1901	1901	0
326	20240816	133700	549494743	1901	1901	1901	1901	0
327	20240816	133600	549494743	1901	1902	1902	1901	1002
328	20240816	133500	547589939	1902	1902	1902	1902	0
329	20240816	133400	547589939	1902	1902	1902	1902	0
330	20240816	133300	547589939	1902	1902	1902	1902	60
331	20240816	133200	547475819	1903	1903	1903	1903	0
332	20240816	133100	547475819	1903	1903	1903	1903	0
333	20240816	133000	547475819	1903	1903	1903	1903	1
334	20240816	132900	547473916	1900	1900	1900	1900	0
335	20240816	132800	547473916	1900	1900	1900	1900	56
336	20240816	132700	547367516	1900	1900	1900	1900	0
337	20240816	132600	547367516	1900	1900	1900	1900	1000
338	20240816	132500	545467516	1899	1899	1899	1899	15
339	20240816	132400	545439031	1899	1899	1899	1899	0
340	20240816	132300	545439031	1899	1899	1899	1899	0
341	20240816	132200	545439031	1899	1900	1900	1899	1250
342	20240816	132100	543065280	1899	1899	1899	1899	3326
343	20240816	132000	536749206	1899	1899	1899	1899	300
344	20240816	131900	536179506	1900	1900	1900	1900	0
345	20240816	131800	536179506	1900	1900	1900	1900	0
346	20240816	131700	536179506	1900	1900	1900	1900	1011
347	20240816	131600	534258606	1900	1900	1900	1900	0
348	20240816	131500	534258606	1900	1900	1900	1900	0
349	20240816	131400	534258606	1900	1900	1900	1900	0
350	20240816	131300	534258606	1900	1900	1900	1900	0
351	20240816	131200	534258606	1900	1900	1900	1900	0
352	20240816	131100	534258606	1900	1901	1901	1900	150
353	20240816	131000	533973601	1903	1903	1903	1903	0
354	20240816	130900	533973601	1903	1902	1903	1902	300
355	20240816	130800	533402787	1902	1902	1902	1902	33
356	20240816	130700	533340021	1902	1900	1902	1899	1007
357	20240816	130600	531426863	1902	1902	1902	1902	0
358	20240816	130500	531426863	1902	1902	1902	1902	0
359	20240816	130400	531426863	1902	1899	1902	1899	101
360	20240816	130300	531235032	1901	1901	1901	1901	0
361	20240816	130200	531235032	1901	1901	1901	1901	1463
362	20240816	130100	528453869	1901	1901	1901	1901	6
363	20240816	130000	528442463	1890	1890	1890	1890	0
364	20240816	125900	528442463	1890	1892	1892	1890	1914
365	20240816	125800	524823892	1890	1900	1900	1890	2545
366	20240816	125700	519998392	1899	1899	1899	1899	0
367	20240816	125600	519998392	1899	1900	1900	1889	503
368	20240816	125500	519048193	1900	1900	1900	1900	0
369	20240816	125400	519048193	1900	1900	1900	1900	1
370	20240816	125300	519046293	1900	1900	1900	1900	25
371	20240816	125200	518998793	1900	1900	1900	1900	0
372	20240816	125100	518998793	1900	1900	1900	1900	10
373	20240816	125000	518979793	1900	1900	1900	1900	1
374	20240816	124900	518977893	1900	1900	1900	1900	0
375	20240816	124800	518977893	1900	1900	1900	1900	0
376	20240816	124700	518977893	1900	1900	1900	1900	0
377	20240816	124600	518977893	1900	1891	1900	1890	2977
378	20240816	124500	513351103	1891	1891	1891	1891	1856
379	20240816	124400	509841407	1893	1893	1893	1893	0
380	20240816	124300	509841407	1893	1893	1893	1893	0
381	20240816	124200	509841407	1893	1893	1893	1893	100
382	20240816	124100	509652107	1893	1893	1893	1893	2285
383	20240816	124000	505326602	1893	1901	1901	1893	10914
384	20240816	123900	484664448	1900	1900	1900	1900	19931
385	20240816	123800	446795548	1900	1900	1900	1900	0
386	20240816	123700	446795548	1900	1899	1900	1899	5000
387	20240816	123600	437296116	1900	1900	1900	1900	0
388	20240816	123500	437296116	1900	1900	1900	1900	900
389	20240816	123400	435586116	1900	1900	1900	1895	4043
390	20240816	123300	427924416	1900	1893	1900	1893	203
391	20240816	123200	427539517	1893	1893	1893	1893	601
392	20240816	123100	426401824	1893	1893	1893	1893	1
393	20240816	123000	426399931	1892	1892	1892	1892	5
394	20240816	122900	426390471	1892	1893	1893	1892	51
395	20240816	122800	426293958	1890	1890	1890	1890	10
396	20240816	122700	426275058	1889	1889	1889	1889	1100
397	20240816	122600	424197158	1885	1885	1885	1885	0
398	20240816	122500	424197158	1885	1888	1888	1885	3942
399	20240816	122400	416761926	1889	1890	1890	1889	280
400	20240816	122300	416232976	1890	1890	1890	1890	10
401	20240816	122200	416214076	1890	1890	1890	1890	1054
402	20240816	122100	414222016	1890	1888	1890	1888	1183
403	20240816	122000	411988504	1888	1889	1889	1888	674
404	20240816	121900	410715982	1888	1889	1890	1888	2783
405	20240816	121800	405458866	1889	1890	1890	1889	1292
406	20240816	121700	403017986	1890	1890	1890	1889	2506
407	20240816	121600	398284042	1890	1901	1901	1890	12506
408	20240816	121500	374620483	1894	1894	1894	1894	39
409	20240816	121400	374546617	1894	1894	1894	1894	0
410	20240816	121300	374546617	1894	1894	1894	1894	177
411	20240816	121200	374211379	1895	1896	1896	1895	6085
412	20240816	121100	362680284	1904	1904	1904	1904	385
413	20240816	121000	361947244	1895	1897	1897	1895	3591
414	20240816	120900	355141211	1907	1904	1907	1904	2000
415	20240816	120800	351328264	1897	1898	1898	1897	5000
416	20240816	120700	341843254	1898	1898	1898	1898	0
417	20240816	120600	341843254	1898	1899	1899	1898	2000
418	20240816	120500	338047250	1899	1907	1907	1899	3
419	20240816	120400	338041545	1899	1903	1908	1899	3502
420	20240816	120300	331382108	1903	1903	1903	1903	0
421	20240816	120200	331382108	1903	1903	1903	1903	200
422	20240816	120100	331001508	1903	1902	1903	1900	111
423	20240816	120000	330790322	1902	1902	1902	1902	45
424	20240816	115900	330704732	1902	1902	1902	1902	100
425	20240816	115800	330514532	1903	1901	1903	1895	177
426	20240816	115700	330178749	1901	1901	1901	1901	95
427	20240816	115600	329998154	1901	1901	1901	1901	0
428	20240816	115500	329998154	1901	1901	1901	1895	206
429	20240816	115400	329607732	1897	1897	1897	1897	122
430	20240816	115300	329376298	1897	1901	1901	1897	11
431	20240816	115200	329355427	1903	1903	1903	1903	5000
432	20240816	115100	319840427	1905	1905	1905	1905	0
433	20240816	115000	319840427	1905	1905	1905	1905	2
434	20240816	114900	319836617	1900	1895	1900	1895	4268
435	20240816	114800	311729685	1893	1893	1893	1893	1
436	20240816	114700	311727792	1894	1895	1895	1894	1021
437	20240816	114600	309793043	1895	1899	1899	1895	6718
438	20240816	114500	297043860	1899	1902	1902	1899	9986
439	20240816	114400	278062922	1903	1903	1903	1903	952
440	20240816	114300	276251266	1908	1908	1908	1908	0
441	20240816	114200	276251266	1908	1908	1908	1908	0
442	20240816	114100	276251266	1908	1908	1908	1908	0
443	20240816	114000	276251266	1908	1908	1908	1908	1
444	20240816	113900	276249358	1909	1909	1909	1909	0
445	20240816	113800	276249358	1909	1909	1909	1909	0
446	20240816	113700	276249358	1909	1909	1909	1909	0
447	20240816	113600	276249358	1909	1909	1909	1909	0
448	20240816	113500	276249358	1909	1909	1909	1909	0
449	20240816	113400	276249358	1909	1909	1909	1909	0
450	20240816	113300	276249358	1909	1909	1909	1909	0
451	20240816	113200	276249358	1909	1909	1909	1909	2
452	20240816	113100	276245540	1904	1904	1904	1904	297
453	20240816	113000	275680052	1903	1904	1904	1903	74
454	20240816	112900	275539229	1909	1909	1909	1909	0
455	20240816	112800	275539229	1909	1904	1909	1903	1173
456	20240816	112700	273305748	1904	1904	1904	1904	0
457	20240816	112600	273305748	1904	1905	1905	1904	631
458	20240816	112500	272103814	1905	1909	1909	1905	3
459	20240816	112400	272098091	1905	1905	1905	1905	100
460	20240816	112300	271907591	1909	1909	1909	1909	261
461	20240816	112200	271409342	1909	1909	1909	1909	0
462	20240816	112100	271409342	1909	1910	1910	1904	2302
463	20240816	112000	267024524	1910	1910	1910	1910	315
464	20240816	111900	266422874	1910	1903	1910	1903	243
465	20240816	111800	265959745	1903	1903	1903	1903	1221
466	20240816	111700	263636182	1903	1903	1903	1903	100
467	20240816	111600	263445882	1903	1903	1903	1903	264
468	20240816	111500	262943490	1903	1903	1903	1903	0
469	20240816	111400	262943490	1903	1906	1906	1903	4615
470	20240816	111300	254157016	1909	1909	1909	1909	500
471	20240816	111200	253202516	1906	1910	1910	1906	252
472	20240816	111100	252722200	1910	1910	1910	1910	101
473	20240816	111000	252529290	1910	1910	1910	1910	0
474	20240816	110900	252529290	1910	1910	1910	1910	2
475	20240816	110800	252525470	1907	1907	1907	1907	1
476	20240816	110700	252523563	1910	1910	1910	1910	0
477	20240816	110600	252523563	1910	1906	1910	1906	117
478	20240816	110500	252300553	1906	1906	1906	1906	50
479	20240816	110400	252205253	1905	1906	1906	1905	51
480	20240816	110300	252108097	1906	1906	1906	1906	2
481	20240816	110200	252104285	1905	1905	1905	1905	529
482	20240816	110100	251096540	1906	1906	1906	1906	0
483	20240816	110000	251096540	1906	1906	1906	1906	1
484	20240816	105900	251094634	1906	1906	1906	1906	0
485	20240816	105800	251094634	1906	1906	1906	1906	0
486	20240816	105700	251094634	1906	1906	1906	1906	0
487	20240816	105600	251094634	1906	1906	1906	1906	0
488	20240816	105500	251094634	1906	1904	1906	1903	199
489	20240816	105400	250715799	1906	1906	1906	1906	2
490	20240816	105300	250711987	1904	1904	1904	1904	7
491	20240816	105200	250698659	1906	1904	1906	1904	92
492	20240816	105100	250523487	1906	1904	1906	1904	1282
493	20240816	105000	248082555	1905	1906	1906	1905	934
494	20240816	104900	246303280	1906	1906	1906	1906	2
495	20240816	104800	246299468	1906	1906	1906	1906	0
496	20240816	104700	246299468	1906	1906	1906	1906	66
497	20240816	104600	246173672	1906	1906	1906	1906	5
498	20240816	104500	246164142	1906	1906	1906	1906	21
499	20240816	104400	246124116	1906	1906	1906	1906	60
500	20240816	104300	246009756	1906	1906	1906	1906	1350
501	20240816	104200	243436656	1906	1906	1906	1906	71
502	20240816	104100	243301330	1911	1911	1911	1911	0
503	20240816	104000	243301330	1911	1911	1911	1911	0
504	20240816	103900	243301330	1911	1911	1911	1911	2
505	20240816	103800	243297508	1906	1906	1906	1906	8
506	20240816	103700	243282260	1910	1910	1910	1910	0
507	20240816	103600	243282260	1910	1910	1910	1910	1000
508	20240816	103500	241372260	1911	1911	1911	1911	0
509	20240816	103400	241372260	1911	1911	1911	1911	0
510	20240816	103300	241372260	1911	1911	1911	1911	1
511	20240816	103200	241370349	1911	1911	1911	1911	0
512	20240816	103100	241370349	1911	1911	1911	1906	7
513	20240816	103000	241356977	1906	1906	1906	1906	0
514	20240816	102900	241356977	1906	1910	1910	1906	2168
515	20240816	102800	237220545	1906	1906	1906	1906	0
516	20240816	102700	237220545	1906	1906	1906	1906	0
517	20240816	102600	237220545	1906	1905	1906	1905	36
518	20240816	102500	237151930	1904	1904	1904	1904	0
519	20240816	102400	237151930	1904	1904	1904	1904	0
520	20240816	102300	237151930	1904	1904	1904	1904	500
521	20240816	102200	236199930	1904	1909	1909	1904	6743
522	20240816	102100	223348417	1909	1909	1909	1909	0
523	20240816	102000	223348417	1909	1909	1909	1909	95
524	20240816	101900	223167062	1909	1909	1909	1909	124
525	20240816	101800	222930346	1909	1909	1909	1909	0
526	20240816	101700	222930346	1909	1909	1909	1909	71
527	20240816	101600	222794807	1910	1910	1910	1910	1
528	20240816	101500	222792897	1909	1909	1909	1909	0
529	20240816	101400	222792897	1909	1909	1909	1909	30
530	20240816	101300	222735627	1909	1909	1909	1909	384
531	20240816	101200	222002571	1909	1909	1909	1909	0
532	20240816	101100	222002571	1909	1909	1909	1909	50
533	20240816	101000	221907121	1908	1908	1908	1908	0
534	20240816	100900	221907121	1908	1909	1909	1908	1000
535	20240816	100800	219998723	1909	1911	1911	1909	1543
536	20240816	100700	217051901	1911	1911	1911	1911	198
537	20240816	100600	216673523	1913	1911	1913	1911	4
538	20240816	100500	216665875	1913	1913	1913	1913	0
539	20240816	100400	216665875	1913	1913	1913	1913	13
540	20240816	100300	216641006	1911	1911	1911	1911	313
541	20240816	100200	216042863	1911	1911	1911	1911	330
542	20240816	100100	215412233	1914	1914	1914	1914	0
543	20240816	100000	215412233	1914	1910	1914	1910	303
544	20240816	095900	214833495	1910	1913	1913	1910	171
545	20240816	095800	214506585	1913	1911	1913	1910	667
546	20240816	095700	213231963	1910	1910	1910	1910	141
547	20240816	095600	212962653	1908	1908	1908	1908	799
548	20240816	095500	211438161	1908	1908	1908	1908	30
549	20240816	095400	211380921	1908	1908	1908	1908	10
550	20240816	095300	211361841	1908	1908	1908	1908	120
551	20240816	095200	211132881	1909	1909	1909	1909	200
552	20240816	095100	210751081	1909	1909	1909	1909	50
553	20240816	095000	210655631	1910	1910	1910	1910	0
554	20240816	094900	210655631	1910	1903	1910	1902	3004
555	20240816	094800	204941944	1905	1909	1909	1903	11162
556	20240816	094700	183684668	1910	1910	1910	1910	10
557	20240816	094600	183665568	1912	1914	1914	1912	111
558	20240816	094500	183453134	1916	1905	1916	1905	1440
559	20240816	094400	180709747	1916	1908	1916	1905	10383
560	20240816	094300	160909642	1916	1909	1916	1909	858
561	20240816	094200	159269354	1917	1917	1917	1917	2
562	20240816	094100	159265520	1917	1917	1917	1917	2
563	20240816	094000	159261686	1917	1917	1917	1917	2
564	20240816	093900	159257852	1917	1910	1917	1909	6098
565	20240816	093800	147571986	1918	1918	1918	1918	0
566	20240816	093700	147571986	1918	1918	1918	1918	0
567	20240816	093600	147571986	1918	1918	1918	1918	0
568	20240816	093500	147571986	1918	1915	1918	1909	15213
569	20240816	093400	118493162	1918	1918	1918	1918	0
570	20240816	093300	118493162	1918	1918	1918	1918	0
571	20240816	093200	118493162	1918	1919	1919	1918	4
572	20240816	093100	118485489	1919	1919	1919	1919	18
573	20240816	093000	118450947	1919	1919	1919	1919	400
574	20240816	092900	117683347	1918	1913	1918	1913	1362
575	20240816	092800	115071861	1913	1918	1918	1913	1123
576	20240816	092700	112922326	1918	1915	1918	1915	234
577	20240816	092600	112473928	1918	1915	1918	1915	31
578	20240816	092500	112414497	1915	1915	1915	1915	0
579	20240816	092400	112414497	1915	1919	1919	1915	1681
580	20240816	092300	109192396	1919	1920	1920	1919	2615
581	20240816	092200	104174161	1919	1918	1919	1918	550
582	20240816	092100	103119211	1918	1920	1920	1918	1513
583	20240816	092000	100215903	1921	1921	1921	1921	1147
584	20240816	091900	98012516	1921	1920	1921	1920	5669
585	20240816	091800	87127836	1920	1919	1920	1919	1059
586	20240816	091700	85095115	1919	1919	1919	1919	7
587	20240816	091600	85081682	1919	1918	1919	1918	1828
588	20240816	091500	81575552	1918	1917	1918	1917	1206
589	20240816	091400	79262961	1914	1917	1917	1914	601
590	20240816	091300	78110847	1917	1917	1917	1917	0
591	20240816	091200	78110847	1917	1917	1917	1917	8
592	20240816	091100	78095511	1913	1914	1914	1913	2657
593	20240816	091000	73010683	1914	1915	1915	1914	1928
594	20240816	090900	69318715	1915	1915	1917	1915	2549
595	20240816	090800	64434826	1915	1916	1916	1915	675
596	20240816	090700	63141718	1918	1918	1918	1918	231
597	20240816	090600	62698660	1918	1918	1918	1918	1675
598	20240816	090500	59486010	1918	1916	1918	1916	462
599	20240816	090400	58600610	1915	1915	1916	1915	5316
600	20240816	090300	48420320	1915	1918	1918	1915	1357
601	20240816	090200	45818104	1920	1920	1920	1920	1974
602	20240816	090100	42028024	1925	1929	1931	1921	12945
603	20240816	090000	17089836	1924	1920	1928	1920	8893