KissMeData/017040/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	190100	660285814	1914	1914	1914	1914	4436
3	20240814	190000	660285814	1914	1914	1914	1914	0
4	20240814	185900	660285814	1914	1914	1914	1914	0
5	20240814	185800	660285814	1914	1914	1914	1914	0
6	20240814	185700	660285814	1914	1914	1914	1914	0
7	20240814	185600	660285814	1914	1914	1914	1914	0
8	20240814	185500	660285814	1914	1914	1914	1914	0
9	20240814	185400	660285814	1914	1914	1914	1914	0
10	20240814	185300	660285814	1914	1914	1914	1914	0
11	20240814	185200	660285814	1914	1914	1914	1914	0
12	20240814	185100	660285814	1914	1914	1914	1914	0
13	20240814	185000	660285814	1914	1914	1914	1914	0
14	20240814	184900	660285814	1914	1914	1914	1914	0
15	20240814	184800	660285814	1914	1914	1914	1914	0
16	20240814	184700	660285814	1914	1914	1914	1914	0
17	20240814	184600	660285814	1914	1914	1914	1914	0
18	20240814	184500	660285814	1914	1914	1914	1914	0
19	20240814	184400	660285814	1914	1914	1914	1914	0
20	20240814	184300	660285814	1914	1914	1914	1914	0
21	20240814	184200	660285814	1914	1914	1914	1914	0
22	20240814	184100	660285814	1914	1914	1914	1914	0
23	20240814	184000	660285814	1914	1914	1914	1914	0
24	20240814	183900	660285814	1914	1914	1914	1914	0
25	20240814	183800	660285814	1914	1914	1914	1914	0
26	20240814	183700	660285814	1914	1914	1914	1914	0
27	20240814	183600	660285814	1914	1914	1914	1914	0
28	20240814	183500	660285814	1914	1914	1914	1914	0
29	20240814	183400	660285814	1914	1914	1914	1914	0
30	20240814	183300	660285814	1914	1914	1914	1914	0
31	20240814	183200	660285814	1914	1914	1914	1914	0
32	20240814	183100	660285814	1914	1914	1914	1914	4436
33	20240814	183000	660285814	1914	1914	1914	1914	0
34	20240814	182900	660285814	1914	1914	1914	1914	0
35	20240814	182800	660285814	1914	1914	1914	1914	0
36	20240814	182700	660285814	1914	1914	1914	1914	0
37	20240814	182600	660285814	1914	1914	1914	1914	0
38	20240814	182500	660285814	1914	1914	1914	1914	0
39	20240814	182400	660285814	1914	1914	1914	1914	0
40	20240814	182300	660285814	1914	1914	1914	1914	0
41	20240814	182200	660285814	1914	1914	1914	1914	0
42	20240814	182100	660285814	1914	1914	1914	1914	0
43	20240814	182000	660285814	1914	1914	1914	1914	0
44	20240814	181900	660285814	1914	1914	1914	1914	0
45	20240814	181800	660285814	1914	1914	1914	1914	0
46	20240814	181700	660285814	1914	1914	1914	1914	0
47	20240814	181600	660285814	1914	1914	1914	1914	0
48	20240814	181500	660285814	1914	1914	1914	1914	0
49	20240814	181400	660285814	1914	1914	1914	1914	0
50	20240814	181300	660285814	1914	1914	1914	1914	0
51	20240814	181200	660285814	1914	1914	1914	1914	0
52	20240814	181100	660285814	1914	1914	1914	1914	0
53	20240814	181000	660285814	1914	1914	1914	1914	0
54	20240814	180900	660285814	1914	1914	1914	1914	0
55	20240814	180800	660285814	1914	1914	1914	1914	0
56	20240814	180700	660285814	1914	1914	1914	1914	0
57	20240814	180600	660285814	1914	1914	1914	1914	0
58	20240814	180500	660285814	1914	1914	1914	1914	0
59	20240814	180400	660285814	1914	1914	1914	1914	0
60	20240814	180300	660285814	1914	1914	1914	1914	0
61	20240814	180200	660285814	1914	1914	1914	1914	0
62	20240814	180100	660285814	1914	1914	1914	1914	4436
63	20240814	180000	660285814	1914	1914	1914	1914	0
64	20240814	175900	660285814	1914	1914	1914	1914	0
65	20240814	175800	660285814	1914	1914	1914	1914	0
66	20240814	175700	660285814	1914	1914	1914	1914	0
67	20240814	175600	660285814	1914	1914	1914	1914	0
68	20240814	175500	660285814	1914	1914	1914	1914	0
69	20240814	175400	660285814	1914	1914	1914	1914	0
70	20240814	175300	660285814	1914	1914	1914	1914	0
71	20240814	175200	660285814	1914	1914	1914	1914	0
72	20240814	175100	660285814	1914	1914	1914	1914	0
73	20240814	175000	660285814	1914	1914	1914	1914	0
74	20240814	174900	660285814	1914	1914	1914	1914	0
75	20240814	174800	660285814	1914	1914	1914	1914	0
76	20240814	174700	660285814	1914	1914	1914	1914	0
77	20240814	174600	660285814	1914	1914	1914	1914	0
78	20240814	174500	660285814	1914	1914	1914	1914	0
79	20240814	174400	660285814	1914	1914	1914	1914	0
80	20240814	174300	660285814	1914	1914	1914	1914	0
81	20240814	174200	660285814	1914	1914	1914	1914	0
82	20240814	174100	660285814	1914	1914	1914	1914	0
83	20240814	174000	660285814	1914	1914	1914	1914	0
84	20240814	173900	660285814	1914	1914	1914	1914	0
85	20240814	173800	660285814	1914	1914	1914	1914	0
86	20240814	173700	660285814	1914	1914	1914	1914	0
87	20240814	173600	660285814	1914	1914	1914	1914	0
88	20240814	173500	660285814	1914	1914	1914	1914	0
89	20240814	173400	660285814	1914	1914	1914	1914	0
90	20240814	173300	660285814	1914	1914	1914	1914	0
91	20240814	173200	660285814	1914	1914	1914	1914	0
92	20240814	173100	660285814	1914	1914	1914	1914	4436
93	20240814	173000	660285814	1914	1914	1914	1914	0
94	20240814	172900	660285814	1914	1914	1914	1914	0
95	20240814	172800	660285814	1914	1914	1914	1914	0
96	20240814	172700	660285814	1914	1914	1914	1914	0
97	20240814	172600	660285814	1914	1914	1914	1914	0
98	20240814	172500	660285814	1914	1914	1914	1914	0
99	20240814	172400	660285814	1914	1914	1914	1914	0
100	20240814	172300	660285814	1914	1914	1914	1914	0
101	20240814	172200	660285814	1914	1914	1914	1914	0
102	20240814	172100	660285814	1914	1914	1914	1914	0
103	20240814	172000	660285814	1914	1914	1914	1914	0
104	20240814	171900	660285814	1914	1914	1914	1914	0
105	20240814	171800	660285814	1914	1914	1914	1914	0
106	20240814	171700	660285814	1914	1914	1914	1914	0
107	20240814	171600	660285814	1914	1914	1914	1914	0
108	20240814	171500	660285814	1914	1914	1914	1914	0
109	20240814	171400	660285814	1914	1914	1914	1914	0
110	20240814	171300	660285814	1914	1914	1914	1914	0
111	20240814	171200	660285814	1914	1914	1914	1914	0
112	20240814	171100	660285814	1914	1914	1914	1914	0
113	20240814	171000	660285814	1914	1914	1914	1914	0
114	20240814	170900	660285814	1914	1914	1914	1914	0
115	20240814	170800	660285814	1914	1914	1914	1914	0
116	20240814	170700	660285814	1914	1914	1914	1914	0
117	20240814	170600	660285814	1914	1914	1914	1914	0
118	20240814	170500	660285814	1914	1914	1914	1914	0
119	20240814	170400	660285814	1914	1914	1914	1914	0
120	20240814	170300	660285814	1914	1914	1914	1914	0
121	20240814	170200	660285814	1914	1914	1914	1914	0
122	20240814	170100	660285814	1914	1914	1914	1914	4436
123	20240814	170000	660285814	1914	1914	1914	1914	0
124	20240814	165900	660285814	1914	1914	1914	1914	0
125	20240814	165800	660285814	1914	1914	1914	1914	0
126	20240814	165700	660285814	1914	1914	1914	1914	0
127	20240814	165600	660285814	1914	1914	1914	1914	0
128	20240814	165500	660285814	1914	1914	1914	1914	0
129	20240814	165400	660285814	1914	1914	1914	1914	0
130	20240814	165300	660285814	1914	1914	1914	1914	0
131	20240814	165200	660285814	1914	1914	1914	1914	0
132	20240814	165100	660285814	1914	1914	1914	1914	0
133	20240814	165000	660285814	1914	1914	1914	1914	0
134	20240814	164900	660285814	1914	1914	1914	1914	0
135	20240814	164800	660285814	1914	1914	1914	1914	0
136	20240814	164700	660285814	1914	1914	1914	1914	0
137	20240814	164600	660285814	1914	1914	1914	1914	0
138	20240814	164500	660285814	1914	1914	1914	1914	0
139	20240814	164400	660285814	1914	1914	1914	1914	0
140	20240814	164300	660285814	1914	1914	1914	1914	0
141	20240814	164200	660285814	1914	1914	1914	1914	0
142	20240814	164100	660285814	1914	1914	1914	1914	0
143	20240814	164000	660285814	1914	1914	1914	1914	0
144	20240814	163900	660285814	1914	1914	1914	1914	0
145	20240814	163800	660285814	1914	1914	1914	1914	0
146	20240814	163700	660285814	1914	1914	1914	1914	0
147	20240814	163600	660285814	1914	1914	1914	1914	0
148	20240814	163500	660285814	1914	1914	1914	1914	0
149	20240814	163400	660285814	1914	1914	1914	1914	0
150	20240814	163300	660285814	1914	1914	1914	1914	0
151	20240814	163200	660285814	1914	1914	1914	1914	0
152	20240814	163100	660285814	1914	1914	1914	1914	4436
153	20240814	163000	660285814	1914	1914	1914	1914	0
154	20240814	162900	660285814	1914	1914	1914	1914	0
155	20240814	162800	660285814	1914	1914	1914	1914	0
156	20240814	162700	660285814	1914	1914	1914	1914	0
157	20240814	162600	660285814	1914	1914	1914	1914	0
158	20240814	162500	660285814	1914	1914	1914	1914	0
159	20240814	162400	660285814	1914	1914	1914	1914	0
160	20240814	162300	660285814	1914	1914	1914	1914	0
161	20240814	162200	660285814	1914	1914	1914	1914	0
162	20240814	162100	660285814	1914	1914	1914	1914	0
163	20240814	162000	660285814	1914	1914	1914	1914	0
164	20240814	161900	660285814	1914	1914	1914	1914	0
165	20240814	161800	660285814	1914	1914	1914	1914	0
166	20240814	161700	660285814	1914	1914	1914	1914	0
167	20240814	161600	660285814	1914	1914	1914	1914	0
168	20240814	161500	660285814	1914	1914	1914	1914	0
169	20240814	161400	660285814	1914	1914	1914	1914	0
170	20240814	161300	660285814	1914	1914	1914	1914	0
171	20240814	161200	660285814	1914	1914	1914	1914	0
172	20240814	161100	660285814	1914	1914	1914	1914	0
173	20240814	161000	660285814	1914	1914	1914	1914	0
174	20240814	160900	660285814	1914	1914	1914	1914	0
175	20240814	160800	660285814	1914	1914	1914	1914	0
176	20240814	160700	660285814	1914	1914	1914	1914	0
177	20240814	160600	660285814	1914	1914	1914	1914	0
178	20240814	160500	660285814	1914	1914	1914	1914	0
179	20240814	160400	660285814	1914	1914	1914	1914	0
180	20240814	160300	660285814	1914	1914	1914	1914	0
181	20240814	160200	660285814	1914	1914	1914	1914	0
182	20240814	160100	660285814	1914	1914	1914	1914	4436
183	20240814	160000	660285814	1914	1914	1914	1914	0
184	20240814	155900	660285814	1914	1914	1914	1914	0
185	20240814	155800	660285814	1914	1914	1914	1914	0
186	20240814	155700	660285814	1914	1914	1914	1914	0
187	20240814	155600	660285814	1914	1914	1914	1914	0
188	20240814	155500	660285814	1914	1914	1914	1914	0
189	20240814	155400	660285814	1914	1914	1914	1914	0
190	20240814	155300	660285814	1914	1914	1914	1914	0
191	20240814	155200	660285814	1914	1914	1914	1914	0
192	20240814	155100	660285814	1914	1914	1914	1914	0
193	20240814	155000	660285814	1914	1914	1914	1914	0
194	20240814	154900	660285814	1914	1914	1914	1914	0
195	20240814	154800	660285814	1914	1914	1914	1914	0
196	20240814	154700	660285814	1914	1914	1914	1914	0
197	20240814	154600	660285814	1914	1914	1914	1914	0
198	20240814	154500	660285814	1914	1914	1914	1914	0
199	20240814	154400	660285814	1914	1914	1914	1914	0
200	20240814	154300	660285814	1914	1914	1914	1914	0
201	20240814	154200	660285814	1914	1914	1914	1914	0
202	20240814	154100	660285814	1914	1914	1914	1914	0
203	20240814	154000	660285814	1914	1914	1914	1914	0
204	20240814	153900	660285814	1914	1914	1914	1914	0
205	20240814	153800	660285814	1914	1914	1914	1914	0
206	20240814	153700	660285814	1914	1914	1914	1914	0
207	20240814	153600	660285814	1914	1914	1914	1914	0
208	20240814	153500	660285814	1914	1914	1914	1914	0
209	20240814	153400	660285814	1914	1914	1914	1914	0
210	20240814	153300	660285814	1914	1914	1914	1914	0
211	20240814	153200	660285814	1914	1914	1914	1914	0
212	20240814	153100	660285814	1914	1914	1914	1914	4436
213	20240814	153000	660285814	1914	1914	1914	1914	4436
214	20240814	152900	651795310	1914	1914	1914	1914	0
215	20240814	152800	651795310	1914	1914	1914	1914	0
216	20240814	152700	651795310	1914	1914	1914	1914	0
217	20240814	152600	651795310	1914	1914	1914	1914	0
218	20240814	152500	651795310	1914	1914	1914	1914	0
219	20240814	152400	651795310	1914	1914	1914	1914	0
220	20240814	152300	651795310	1914	1914	1914	1914	0
221	20240814	152200	651795310	1914	1914	1914	1914	0
222	20240814	152100	651795310	1914	1914	1914	1914	0
223	20240814	152000	651795310	1914	1914	1914	1914	0
224	20240814	151900	651795310	1914	1914	1914	1914	0
225	20240814	151800	651795310	1914	1913	1914	1913	310
226	20240814	151700	651201975	1913	1912	1913	1910	452
227	20240814	151600	650337477	1913	1911	1913	1911	2023
228	20240814	151500	646470319	1910	1911	1911	1910	603
229	20240814	151400	645318586	1911	1910	1911	1910	104
230	20240814	151300	645119942	1910	1910	1910	1910	300
231	20240814	151200	644546942	1911	1911	1911	1911	0
232	20240814	151100	644546942	1911	1910	1911	1910	101
233	20240814	151000	644354031	1910	1910	1910	1910	0
234	20240814	150900	644354031	1910	1910	1910	1910	0
235	20240814	150800	644354031	1910	1910	1910	1910	0
236	20240814	150700	644354031	1910	1910	1910	1910	0
237	20240814	150600	644354031	1910	1910	1911	1910	4908
238	20240814	150500	634978951	1911	1911	1911	1911	8
239	20240814	150400	634963663	1911	1911	1911	1911	919
240	20240814	150300	633207454	1911	1913	1913	1911	27
241	20240814	150200	633155854	1911	1911	1911	1910	1115
242	20240814	150100	631025189	1910	1910	1910	1910	2
243	20240814	150000	631021369	1910	1911	1911	1910	1800
244	20240814	145900	627582469	1910	1910	1910	1910	1900
245	20240814	145800	623953469	1911	1910	1911	1910	2629
246	20240814	145700	618931757	1910	1910	1910	1907	1312
247	20240814	145600	616425870	1910	1910	1910	1910	0
248	20240814	145500	616425870	1910	1910	1910	1910	0
249	20240814	145400	616425870	1910	1910	1910	1910	1
250	20240814	145300	616423960	1905	1905	1905	1905	0
251	20240814	145200	616423960	1905	1905	1905	1905	73
252	20240814	145100	616284895	1912	1912	1912	1912	0
253	20240814	145000	616284895	1912	1912	1912	1912	0
254	20240814	144900	616284895	1912	1912	1912	1912	176
255	20240814	144800	615948383	1912	1912	1912	1912	851
256	20240814	144700	614321271	1905	1912	1913	1905	2349
257	20240814	144600	609835309	1913	1913	1913	1913	0
258	20240814	144500	609835309	1913	1909	1913	1909	79
259	20240814	144400	609684474	1913	1913	1913	1913	0
260	20240814	144300	609684474	1913	1913	1913	1913	0
261	20240814	144200	609684474	1913	1913	1913	1913	40
262	20240814	144100	609607954	1913	1913	1913	1913	0
263	20240814	144000	609607954	1913	1910	1913	1910	1398
264	20240814	143900	606935977	1913	1913	1913	1913	1
265	20240814	143800	606934064	1912	1911	1912	1911	119
266	20240814	143700	606706545	1911	1909	1912	1909	9634
267	20240814	143600	588305943	1909	1909	1909	1909	38
268	20240814	143500	588233401	1910	1910	1910	1910	0
269	20240814	143400	588233401	1910	1910	1910	1910	170
270	20240814	143300	587908701	1909	1909	1909	1909	300
271	20240814	143200	587336001	1910	1910	1910	1910	0
272	20240814	143100	587336001	1910	1910	1910	1910	2100
273	20240814	143000	583325001	1910	1909	1910	1909	21
274	20240814	142900	583284911	1909	1908	1909	1908	1313
275	20240814	142800	580778494	1909	1909	1909	1909	0
276	20240814	142700	580778494	1909	1909	1909	1909	0
277	20240814	142600	580778494	1909	1909	1909	1909	700
278	20240814	142500	579442194	1909	1909	1909	1909	0
279	20240814	142400	579442194	1909	1908	1909	1908	917
280	20240814	142300	577691858	1907	1907	1907	1907	0
281	20240814	142200	577691858	1907	1907	1907	1907	403
282	20240814	142100	576923337	1907	1907	1907	1907	0
283	20240814	142000	576923337	1907	1907	1907	1907	1
284	20240814	141900	576921430	1907	1907	1907	1907	801
285	20240814	141800	575393923	1904	1904	1904	1904	0
286	20240814	141700	575393923	1904	1906	1906	1904	28
287	20240814	141600	575340575	1907	1907	1907	1907	30
288	20240814	141500	575283365	1907	1907	1907	1907	1
289	20240814	141400	575281458	1904	1904	1904	1904	10
290	20240814	141300	575262418	1905	1905	1905	1905	5
291	20240814	141200	575252893	1907	1907	1907	1907	0
292	20240814	141100	575252893	1907	1907	1907	1907	1200
293	20240814	141000	572964493	1908	1908	1908	1908	0
294	20240814	140900	572964493	1908	1908	1908	1908	0
295	20240814	140800	572964493	1908	1908	1908	1908	0
296	20240814	140700	572964493	1908	1908	1908	1908	0
297	20240814	140600	572964493	1908	1908	1908	1908	0
298	20240814	140500	572964493	1908	1908	1908	1908	0
299	20240814	140400	572964493	1908	1908	1908	1908	2
300	20240814	140300	572960677	1910	1910	1910	1910	0
301	20240814	140200	572960677	1910	1907	1910	1907	1000
302	20240814	140100	571051100	1907	1903	1907	1903	508
303	20240814	140000	570084353	1907	1907	1907	1907	0
304	20240814	135900	570084353	1907	1904	1907	1904	351
305	20240814	135800	569416046	1903	1901	1903	1901	200
306	20240814	135700	569035646	1904	1904	1904	1904	0
307	20240814	135600	569035646	1904	1904	1904	1904	0
308	20240814	135500	569035646	1904	1904	1904	1904	0
309	20240814	135400	569035646	1904	1904	1904	1904	0
310	20240814	135300	569035646	1904	1903	1904	1903	1002
311	20240814	135200	567128839	1901	1901	1901	1901	0
312	20240814	135100	567128839	1901	1901	1901	1901	0
313	20240814	135000	567128839	1901	1901	1901	1901	234
314	20240814	134900	566684005	1904	1904	1904	1904	0
315	20240814	134800	566684005	1904	1904	1904	1904	401
316	20240814	134700	565920501	1904	1904	1904	1904	50
317	20240814	134600	565825301	1903	1903	1903	1903	0
318	20240814	134500	565825301	1903	1903	1903	1903	0
319	20240814	134400	565825301	1903	1903	1903	1903	859
320	20240814	134300	564190624	1903	1903	1903	1903	0
321	20240814	134200	564190624	1903	1903	1903	1903	0
322	20240814	134100	564190624	1903	1903	1903	1903	1
323	20240814	134000	564188721	1900	1900	1900	1900	0
324	20240814	133900	564188721	1900	1901	1901	1900	578
325	20240814	133800	563090016	1901	1901	1901	1901	1088
326	20240814	133700	561021728	1903	1903	1903	1903	0
327	20240814	133600	561021728	1903	1903	1903	1903	3
328	20240814	133500	561016019	1903	1903	1903	1903	5
329	20240814	133400	561006504	1902	1902	1902	1902	26
330	20240814	133300	560957052	1901	1901	1901	1901	5900
331	20240814	133200	549741152	1901	1901	1901	1901	393
332	20240814	133100	548994059	1902	1902	1902	1902	1
333	20240814	133000	548992157	1901	1901	1901	1901	30
334	20240814	132900	548935127	1901	1901	1901	1901	0
335	20240814	132800	548935127	1901	1901	1901	1901	55
336	20240814	132700	548830572	1900	1900	1900	1900	73
337	20240814	132600	548691872	1903	1903	1903	1903	0
338	20240814	132500	548691872	1903	1903	1903	1903	0
339	20240814	132400	548691872	1903	1903	1903	1903	1
340	20240814	132300	548689969	1900	1901	1901	1900	581
341	20240814	132200	547585503	1903	1903	1903	1903	50
342	20240814	132100	547490353	1903	1903	1903	1903	100
343	20240814	132000	547300053	1903	1903	1903	1903	0
344	20240814	131900	547300053	1903	1903	1903	1903	50
345	20240814	131800	547204903	1903	1903	1903	1903	0
346	20240814	131700	547204903	1903	1903	1903	1903	200
347	20240814	131600	546824303	1903	1903	1903	1903	1
348	20240814	131500	546822400	1899	1899	1899	1899	0
349	20240814	131400	546822400	1899	1899	1899	1899	0
350	20240814	131300	546822400	1899	1899	1899	1899	1824
351	20240814	131200	543358624	1903	1903	1903	1903	1
352	20240814	131100	543356721	1903	1903	1903	1903	0
353	20240814	131000	543356721	1903	1903	1903	1903	700
354	20240814	130900	542024621	1900	1900	1900	1900	1248
355	20240814	130800	539653421	1900	1900	1900	1900	1
356	20240814	130700	539651521	1900	1900	1900	1900	510
357	20240814	130600	538682521	1899	1899	1899	1899	0
358	20240814	130500	538682521	1899	1904	1904	1899	274
359	20240814	130400	538161190	1904	1904	1904	1904	0
360	20240814	130300	538161190	1904	1904	1904	1904	0
361	20240814	130200	538161190	1904	1904	1904	1904	0
362	20240814	130100	538161190	1904	1904	1904	1904	0
363	20240814	130000	538161190	1904	1900	1904	1900	52
364	20240814	125900	538062386	1903	1903	1903	1903	2500
365	20240814	125800	533304886	1903	1903	1903	1903	0
366	20240814	125700	533304886	1903	1903	1903	1903	0
367	20240814	125600	533304886	1903	1903	1903	1903	2000
368	20240814	125500	529498886	1903	1903	1903	1903	0
369	20240814	125400	529498886	1903	1903	1903	1903	10504
370	20240814	125300	509509774	1903	1899	1903	1899	74
371	20240814	125200	509369244	1904	1899	1904	1899	701
372	20240814	125100	508038040	1905	1905	1905	1905	0
373	20240814	125000	508038040	1905	1905	1905	1905	0
374	20240814	124900	508038040	1905	1905	1905	1905	0
375	20240814	124800	508038040	1905	1905	1905	1905	0
376	20240814	124700	508038040	1905	1905	1905	1905	1
377	20240814	124600	508036135	1906	1906	1906	1906	0
378	20240814	124500	508036135	1906	1900	1906	1900	309
379	20240814	124400	507447223	1900	1900	1900	1900	0
380	20240814	124300	507447223	1900	1900	1900	1900	236
381	20240814	124200	506998823	1900	1900	1900	1900	1000
382	20240814	124100	505098823	1903	1903	1903	1903	0
383	20240814	124000	505098823	1903	1903	1903	1903	2000
384	20240814	123900	501292823	1903	1903	1903	1903	0
385	20240814	123800	501292823	1903	1900	1903	1900	41
386	20240814	123700	501214920	1900	1903	1903	1900	2758
387	20240814	123600	495971784	1907	1907	1907	1907	1
388	20240814	123500	495969877	1902	1903	1903	1902	2267
389	20240814	123400	491655816	1908	1908	1908	1908	0
390	20240814	123300	491655816	1908	1908	1908	1908	0
391	20240814	123200	491655816	1908	1908	1908	1908	0
392	20240814	123100	491655816	1908	1908	1908	1908	1
393	20240814	123000	491653908	1904	1909	1909	1904	2082
394	20240814	122900	487688994	1910	1910	1910	1910	0
395	20240814	122800	487688994	1910	1910	1910	1910	0
396	20240814	122700	487688994	1910	1910	1910	1910	300
397	20240814	122600	487115994	1910	1909	1910	1909	25
398	20240814	122500	487068254	1910	1910	1910	1910	109
399	20240814	122400	486860064	1911	1911	1911	1911	0
400	20240814	122300	486860064	1911	1911	1911	1911	0
401	20240814	122200	486860064	1911	1911	1911	1911	1
402	20240814	122100	486858153	1912	1912	1912	1912	11
403	20240814	122000	486837121	1910	1910	1910	1910	552
404	20240814	121900	485782801	1914	1914	1914	1914	30
405	20240814	121800	485725381	1914	1914	1914	1914	0
406	20240814	121700	485725381	1914	1908	1914	1906	2765
407	20240814	121600	480453968	1914	1914	1914	1914	0
408	20240814	121500	480453968	1914	1914	1914	1914	1
409	20240814	121400	480452054	1910	1910	1910	1910	4
410	20240814	121300	480444414	1910	1910	1910	1910	96
411	20240814	121200	480261054	1910	1915	1915	1910	206
412	20240814	121100	479867564	1915	1915	1915	1915	1
413	20240814	121000	479865649	1909	1915	1915	1909	1688
414	20240814	120900	476641973	1916	1916	1916	1916	0
415	20240814	120800	476641973	1916	1916	1916	1916	20
416	20240814	120700	476603653	1917	1917	1917	1917	0
417	20240814	120600	476603653	1917	1917	1917	1917	1
418	20240814	120500	476601736	1909	1909	1909	1909	0
419	20240814	120400	476601736	1909	1912	1912	1909	1215
420	20240814	120300	474280816	1917	1917	1917	1917	0
421	20240814	120200	474280816	1917	1917	1917	1917	0
422	20240814	120100	474280816	1917	1917	1917	1917	0
423	20240814	120000	474280816	1917	1917	1917	1917	1
424	20240814	115900	474278899	1912	1912	1912	1912	0
425	20240814	115800	474278899	1912	1912	1912	1912	12
426	20240814	115700	474255955	1917	1917	1917	1917	0
427	20240814	115600	474255955	1917	1917	1917	1917	8
428	20240814	115500	474240619	1917	1912	1917	1912	74
429	20240814	115400	474099126	1915	1915	1915	1915	10
430	20240814	115300	474079976	1917	1917	1917	1917	10
431	20240814	115200	474060806	1917	1918	1918	1916	530
432	20240814	115100	473045296	1918	1918	1918	1910	2063
433	20240814	115000	469097624	1918	1918	1918	1915	219
434	20240814	114900	468677636	1915	1915	1915	1915	1
435	20240814	114800	468675721	1915	1915	1915	1915	6
436	20240814	114700	468664231	1919	1919	1919	1919	1
437	20240814	114600	468662312	1915	1915	1915	1915	0
438	20240814	114500	468662312	1915	1915	1915	1915	300
439	20240814	114400	468087812	1918	1916	1918	1916	401
440	20240814	114300	467319494	1919	1919	1919	1919	0
441	20240814	114200	467319494	1919	1919	1919	1919	169
442	20240814	114100	466995183	1919	1919	1919	1919	50
443	20240814	114000	466899233	1920	1920	1920	1920	0
444	20240814	113900	466899233	1920	1913	1920	1913	9
445	20240814	113800	466882009	1920	1920	1920	1920	8567
446	20240814	113700	450433369	1921	1921	1922	1921	201
447	20240814	113600	450047247	1920	1918	1920	1918	7637
448	20240814	113500	435387020	1918	1917	1918	1917	17
449	20240814	113400	435354419	1917	1917	1917	1917	200
450	20240814	113300	434971019	1917	1916	1917	1916	801
451	20240814	113200	433435554	1916	1913	1916	1913	1329
452	20240814	113100	430892540	1913	1910	1913	1910	10967
453	20240814	113000	409936448	1910	1910	1910	1910	50
454	20240814	112900	409840948	1910	1910	1910	1910	716
455	20240814	112800	408473388	1910	1910	1910	1910	3700
456	20240814	112700	401406388	1910	1910	1910	1910	0
457	20240814	112600	401406388	1910	1909	1910	1909	1528
458	20240814	112500	398487936	1909	1909	1909	1909	637
459	20240814	112400	397271903	1909	1909	1909	1909	1400
460	20240814	112300	394599303	1909	1909	1909	1909	20
461	20240814	112200	394561123	1909	1909	1909	1909	400
462	20240814	112100	393797523	1909	1909	1910	1909	1051
463	20240814	112000	391791163	1908	1908	1908	1908	59
464	20240814	111900	391678591	1908	1909	1910	1905	1815
465	20240814	111800	388217019	1910	1909	1910	1909	5052
466	20240814	111700	378570942	1909	1908	1909	1908	1462
467	20240814	111600	375780046	1908	1908	1908	1908	599
468	20240814	111500	374637154	1908	1908	1908	1903	1629
469	20240814	111400	371534807	1906	1907	1907	1906	632
470	20240814	111300	370329770	1908	1908	1908	1908	539
471	20240814	111200	369301358	1907	1908	1908	1907	1265
472	20240814	111100	366888299	1908	1906	1908	1906	82
473	20240814	111000	366731957	1908	1908	1908	1908	0
474	20240814	110900	366731957	1908	1907	1908	1907	907
475	20240814	110800	365002284	1908	1908	1908	1908	1102
476	20240814	110700	362899668	1907	1907	1907	1907	118
477	20240814	110600	362674642	1906	1909	1909	1906	180
478	20240814	110500	362331260	1908	1909	1909	1908	177
479	20240814	110400	361993440	1909	1908	1909	1908	1737
480	20240814	110300	358677844	1908	1908	1908	1908	259
481	20240814	110200	358183672	1908	1909	1909	1908	243
482	20240814	110100	357720026	1909	1907	1909	1906	659
483	20240814	110000	356463377	1909	1909	1909	1909	80
484	20240814	105900	356310657	1907	1908	1908	1907	1678
485	20240814	105800	353109784	1909	1908	1909	1908	8091
486	20240814	105700	337664348	1908	1908	1908	1908	290
487	20240814	105600	337111028	1908	1908	1908	1908	1375
488	20240814	105500	334487528	1908	1908	1908	1908	1100
489	20240814	105400	332388728	1908	1908	1908	1908	135
490	20240814	105300	332131148	1908	1908	1909	1908	1071
491	20240814	105200	330086980	1908	1907	1909	1907	1396
492	20240814	105100	327422514	1908	1908	1908	1908	30
493	20240814	105000	327365274	1907	1907	1907	1907	0
494	20240814	104900	327365274	1907	1908	1908	1907	275
495	20240814	104800	326840647	1907	1908	1908	1907	104
496	20240814	104700	326642289	1907	1907	1908	1907	3978
497	20240814	104600	319053096	1907	1907	1907	1907	900
498	20240814	104500	317336796	1906	1906	1906	1906	50
499	20240814	104400	317241496	1906	1907	1907	1906	817
500	20240814	104300	315683478	1907	1906	1907	1906	5109
501	20240814	104200	305940895	1906	1906	1906	1906	709
502	20240814	104100	304589541	1905	1900	1905	1900	9336
503	20240814	104000	286817803	1900	1900	1900	1900	0
504	20240814	103900	286817803	1900	1900	1900	1900	0
505	20240814	103800	286817803	1900	1900	1900	1900	1
506	20240814	103700	286815903	1900	1899	1900	1899	55
507	20240814	103600	286711456	1900	1899	1900	1899	958
508	20240814	103500	284891264	1897	1897	1897	1897	184
509	20240814	103400	284542216	1897	1896	1897	1895	1020
510	20240814	103300	282607294	1896	1896	1896	1896	298
511	20240814	103200	282042286	1895	1895	1895	1895	1683
512	20240814	103100	278853001	1895	1895	1895	1893	10
513	20240814	103000	278834061	1885	1896	1896	1885	6101
514	20240814	102900	267328026	1896	1896	1896	1896	1
515	20240814	102800	267326130	1896	1896	1896	1896	0
516	20240814	102700	267326130	1896	1896	1896	1896	0
517	20240814	102600	267326130	1896	1891	1896	1890	4954
518	20240814	102500	257961951	1897	1897	1897	1897	0
519	20240814	102400	257961951	1897	1895	1897	1892	2646
520	20240814	102300	252952393	1896	1896	1896	1896	30
521	20240814	102200	252895513	1896	1896	1896	1896	3002
522	20240814	102100	247203721	1899	1899	1899	1895	8
523	20240814	102000	247188533	1895	1895	1895	1895	87
524	20240814	101900	247023668	1894	1900	1900	1894	557
525	20240814	101800	245967858	1900	1900	1900	1900	0
526	20240814	101700	245967858	1900	1900	1900	1900	21
527	20240814	101600	245927958	1900	1896	1900	1896	8
528	20240814	101500	245912780	1897	1901	1901	1897	2496
529	20240814	101400	241173693	1902	1902	1902	1902	0
530	20240814	101300	241173693	1902	1902	1902	1902	0
531	20240814	101200	241173693	1902	1902	1902	1902	0
532	20240814	101100	241173693	1902	1902	1902	1902	6
533	20240814	101000	241162281	1902	1902	1902	1902	0
534	20240814	100900	241162281	1902	1902	1902	1902	560
535	20240814	100800	240097161	1903	1903	1903	1903	0
536	20240814	100700	240097161	1903	1903	1903	1903	0
537	20240814	100600	240097161	1903	1903	1903	1899	503
538	20240814	100500	239139956	1903	1903	1903	1903	100
539	20240814	100400	238949656	1903	1903	1903	1903	101
540	20240814	100300	238757453	1903	1900	1903	1900	45
541	20240814	100200	238671950	1903	1903	1903	1903	5
542	20240814	100100	238662435	1904	1904	1904	1904	0
543	20240814	100000	238662435	1904	1903	1904	1903	574
544	20240814	095900	237569830	1903	1903	1903	1903	0
545	20240814	095800	237569830	1903	1901	1903	1899	138
546	20240814	095700	237307762	1902	1902	1902	1902	210
547	20240814	095600	236908342	1901	1901	1903	1901	4070
548	20240814	095500	229167639	1899	1899	1899	1899	0
549	20240814	095400	229167639	1899	1899	1899	1899	318
550	20240814	095300	228563757	1899	1899	1899	1899	5
551	20240814	095200	228554262	1899	1900	1900	1899	319
552	20240814	095100	227948480	1900	1901	1901	1900	97
553	20240814	095000	227764168	1902	1902	1902	1902	0
554	20240814	094900	227764168	1902	1902	1902	1902	0
555	20240814	094800	227764168	1902	1902	1902	1902	0
556	20240814	094700	227764168	1902	1901	1902	1899	504
557	20240814	094600	226807050	1903	1903	1903	1903	0
558	20240814	094500	226807050	1903	1903	1903	1903	0
559	20240814	094400	226807050	1903	1900	1903	1900	405
560	20240814	094300	226037547	1900	1899	1900	1899	44
561	20240814	094200	225953981	1899	1904	1904	1899	2597
562	20240814	094100	221019687	1900	1904	1904	1900	206
563	20240814	094000	220628162	1904	1904	1904	1904	0
564	20240814	093900	220628162	1904	1904	1904	1899	212
565	20240814	093800	220225514	1904	1899	1904	1899	164
566	20240814	093700	219913483	1904	1904	1904	1899	18
567	20240814	093600	219879216	1905	1906	1906	1905	2
568	20240814	093500	219875405	1906	1906	1906	1906	50
569	20240814	093400	219780105	1906	1900	1906	1900	521
570	20240814	093300	218790079	1906	1900	1906	1900	538
571	20240814	093200	217764873	1898	1899	1899	1898	298
572	20240814	093100	217199003	1906	1907	1907	1900	55
573	20240814	093000	217094476	1908	1907	1908	1907	5
574	20240814	092900	217084938	1908	1904	1908	1901	2918
575	20240814	092800	211531984	1904	1909	1910	1904	1449
576	20240814	092700	208766662	1909	1905	1909	1905	5139
577	20240814	092600	198964050	1905	1905	1905	1905	7
578	20240814	092500	198950715	1904	1900	1904	1900	5034
579	20240814	092400	189375812	1900	1895	1900	1895	2364
580	20240814	092300	184884984	1893	1897	1899	1893	1724
581	20240814	092200	181616402	1899	1899	1899	1899	61
582	20240814	092100	181500563	1899	1900	1900	1897	47
583	20240814	092000	181411306	1897	1897	1900	1897	2357
584	20240814	091900	176939064	1897	1897	1897	1897	50
585	20240814	091800	176844214	1897	1897	1897	1897	213
586	20240814	091700	176440153	1897	1897	1897	1891	129
587	20240814	091600	176196014	1897	1902	1902	1894	4259
588	20240814	091500	168125513	1902	1900	1903	1897	3262
589	20240814	091400	161928313	1900	1903	1903	1900	9843
590	20240814	091300	143226575	1906	1900	1906	1900	6709
591	20240814	091200	130475820	1905	1905	1905	1905	2012
592	20240814	091100	126642960	1906	1906	1906	1906	11
593	20240814	091000	126621994	1906	1905	1906	1902	773
594	20240814	090900	125150824	1906	1904	1906	1900	6231
595	20240814	090800	113290569	1900	1900	1900	1898	3740
596	20240814	090700	106184969	1900	1901	1907	1898	8571
597	20240814	090600	89898252	1907	1900	1908	1900	19530
598	20240814	090500	52779800	1900	1899	1905	1899	18530
599	20240814	090400	17530478	1899	1889	1899	1889	501
600	20240814	090300	16584079	1889	1903	1903	1889	102
601	20240814	090200	16391363	1904	1895	1905	1895	5143
602	20240814	090100	6618983	1895	1895	1895	1895	61
603	20240814	090000	6503388	1884	1884	1894	1884	3446