KissMeData/017550/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	190200	642049318	1930	1930	1930	1930	3466
3	20240814	190100	642049318	1930	1930	1930	1930	0
4	20240814	190000	642049318	1930	1930	1930	1930	0
5	20240814	185900	642049318	1930	1930	1930	1930	0
6	20240814	185800	642049318	1930	1930	1930	1930	0
7	20240814	185700	642049318	1930	1930	1930	1930	0
8	20240814	185600	642049318	1930	1930	1930	1930	0
9	20240814	185500	642049318	1930	1930	1930	1930	0
10	20240814	185400	642049318	1930	1930	1930	1930	0
11	20240814	185300	642049318	1930	1930	1930	1930	0
12	20240814	185200	642049318	1930	1930	1930	1930	0
13	20240814	185100	642049318	1930	1930	1930	1930	0
14	20240814	185000	642049318	1930	1930	1930	1930	0
15	20240814	184900	642049318	1930	1930	1930	1930	0
16	20240814	184800	642049318	1930	1930	1930	1930	0
17	20240814	184700	642049318	1930	1930	1930	1930	0
18	20240814	184600	642049318	1930	1930	1930	1930	0
19	20240814	184500	642049318	1930	1930	1930	1930	0
20	20240814	184400	642049318	1930	1930	1930	1930	0
21	20240814	184300	642049318	1930	1930	1930	1930	0
22	20240814	184200	642049318	1930	1930	1930	1930	0
23	20240814	184100	642049318	1930	1930	1930	1930	0
24	20240814	184000	642049318	1930	1930	1930	1930	0
25	20240814	183900	642049318	1930	1930	1930	1930	0
26	20240814	183800	642049318	1930	1930	1930	1930	0
27	20240814	183700	642049318	1930	1930	1930	1930	0
28	20240814	183600	642049318	1930	1930	1930	1930	0
29	20240814	183500	642049318	1930	1930	1930	1930	0
30	20240814	183400	642049318	1930	1930	1930	1930	0
31	20240814	183300	642049318	1930	1930	1930	1930	0
32	20240814	183200	642049318	1930	1930	1930	1930	3466
33	20240814	183100	642049318	1930	1930	1930	1930	0
34	20240814	183000	642049318	1930	1930	1930	1930	0
35	20240814	182900	642049318	1930	1930	1930	1930	0
36	20240814	182800	642049318	1930	1930	1930	1930	0
37	20240814	182700	642049318	1930	1930	1930	1930	0
38	20240814	182600	642049318	1930	1930	1930	1930	0
39	20240814	182500	642049318	1930	1930	1930	1930	0
40	20240814	182400	642049318	1930	1930	1930	1930	0
41	20240814	182300	642049318	1930	1930	1930	1930	0
42	20240814	182200	642049318	1930	1930	1930	1930	0
43	20240814	182100	642049318	1930	1930	1930	1930	0
44	20240814	182000	642049318	1930	1930	1930	1930	0
45	20240814	181900	642049318	1930	1930	1930	1930	0
46	20240814	181800	642049318	1930	1930	1930	1930	0
47	20240814	181700	642049318	1930	1930	1930	1930	0
48	20240814	181600	642049318	1930	1930	1930	1930	0
49	20240814	181500	642049318	1930	1930	1930	1930	0
50	20240814	181400	642049318	1930	1930	1930	1930	0
51	20240814	181300	642049318	1930	1930	1930	1930	0
52	20240814	181200	642049318	1930	1930	1930	1930	0
53	20240814	181100	642049318	1930	1930	1930	1930	0
54	20240814	181000	642049318	1930	1930	1930	1930	0
55	20240814	180900	642049318	1930	1930	1930	1930	0
56	20240814	180800	642049318	1930	1930	1930	1930	0
57	20240814	180700	642049318	1930	1930	1930	1930	0
58	20240814	180600	642049318	1930	1930	1930	1930	0
59	20240814	180500	642049318	1930	1930	1930	1930	0
60	20240814	180400	642049318	1930	1930	1930	1930	0
61	20240814	180300	642049318	1930	1930	1930	1930	0
62	20240814	180200	642049318	1930	1930	1930	1930	3466
63	20240814	180100	642049318	1930	1930	1930	1930	0
64	20240814	180000	642049318	1930	1930	1930	1930	0
65	20240814	175900	642049318	1930	1930	1930	1930	0
66	20240814	175800	642049318	1930	1930	1930	1930	0
67	20240814	175700	642049318	1930	1930	1930	1930	0
68	20240814	175600	642049318	1930	1930	1930	1930	0
69	20240814	175500	642049318	1930	1930	1930	1930	0
70	20240814	175400	642049318	1930	1930	1930	1930	0
71	20240814	175300	642049318	1930	1930	1930	1930	0
72	20240814	175200	642049318	1930	1930	1930	1930	0
73	20240814	175100	642049318	1930	1930	1930	1930	0
74	20240814	175000	642049318	1930	1930	1930	1930	0
75	20240814	174900	642049318	1930	1930	1930	1930	0
76	20240814	174800	642049318	1930	1930	1930	1930	0
77	20240814	174700	642049318	1930	1930	1930	1930	0
78	20240814	174600	642049318	1930	1930	1930	1930	0
79	20240814	174500	642049318	1930	1930	1930	1930	0
80	20240814	174400	642049318	1930	1930	1930	1930	0
81	20240814	174300	642049318	1930	1930	1930	1930	0
82	20240814	174200	642049318	1930	1930	1930	1930	0
83	20240814	174100	642049318	1930	1930	1930	1930	0
84	20240814	174000	642049318	1930	1930	1930	1930	0
85	20240814	173900	642049318	1930	1930	1930	1930	0
86	20240814	173800	642049318	1930	1930	1930	1930	0
87	20240814	173700	642049318	1930	1930	1930	1930	0
88	20240814	173600	642049318	1930	1930	1930	1930	0
89	20240814	173500	642049318	1930	1930	1930	1930	0
90	20240814	173400	642049318	1930	1930	1930	1930	0
91	20240814	173300	642049318	1930	1930	1930	1930	0
92	20240814	173200	642049318	1930	1930	1930	1930	3466
93	20240814	173100	642049318	1930	1930	1930	1930	0
94	20240814	173000	642049318	1930	1930	1930	1930	0
95	20240814	172900	642049318	1930	1930	1930	1930	0
96	20240814	172800	642049318	1930	1930	1930	1930	0
97	20240814	172700	642049318	1930	1930	1930	1930	0
98	20240814	172600	642049318	1930	1930	1930	1930	0
99	20240814	172500	642049318	1930	1930	1930	1930	0
100	20240814	172400	642049318	1930	1930	1930	1930	0
101	20240814	172300	642049318	1930	1930	1930	1930	0
102	20240814	172200	642049318	1930	1930	1930	1930	0
103	20240814	172100	642049318	1930	1930	1930	1930	0
104	20240814	172000	642049318	1930	1930	1930	1930	0
105	20240814	171900	642049318	1930	1930	1930	1930	0
106	20240814	171800	642049318	1930	1930	1930	1930	0
107	20240814	171700	642049318	1930	1930	1930	1930	0
108	20240814	171600	642049318	1930	1930	1930	1930	0
109	20240814	171500	642049318	1930	1930	1930	1930	0
110	20240814	171400	642049318	1930	1930	1930	1930	0
111	20240814	171300	642049318	1930	1930	1930	1930	0
112	20240814	171200	642049318	1930	1930	1930	1930	0
113	20240814	171100	642049318	1930	1930	1930	1930	0
114	20240814	171000	642049318	1930	1930	1930	1930	0
115	20240814	170900	642049318	1930	1930	1930	1930	0
116	20240814	170800	642049318	1930	1930	1930	1930	0
117	20240814	170700	642049318	1930	1930	1930	1930	0
118	20240814	170600	642049318	1930	1930	1930	1930	0
119	20240814	170500	642049318	1930	1930	1930	1930	0
120	20240814	170400	642049318	1930	1930	1930	1930	0
121	20240814	170300	642049318	1930	1930	1930	1930	0
122	20240814	170200	642049318	1930	1930	1930	1930	3466
123	20240814	170100	642049318	1930	1930	1930	1930	0
124	20240814	170000	642049318	1930	1930	1930	1930	0
125	20240814	165900	642049318	1930	1930	1930	1930	0
126	20240814	165800	642049318	1930	1930	1930	1930	0
127	20240814	165700	642049318	1930	1930	1930	1930	0
128	20240814	165600	642049318	1930	1930	1930	1930	0
129	20240814	165500	642049318	1930	1930	1930	1930	0
130	20240814	165400	642049318	1930	1930	1930	1930	0
131	20240814	165300	642049318	1930	1930	1930	1930	0
132	20240814	165200	642049318	1930	1930	1930	1930	0
133	20240814	165100	642049318	1930	1930	1930	1930	0
134	20240814	165000	642049318	1930	1930	1930	1930	0
135	20240814	164900	642049318	1930	1930	1930	1930	0
136	20240814	164800	642049318	1930	1930	1930	1930	0
137	20240814	164700	642049318	1930	1930	1930	1930	0
138	20240814	164600	642049318	1930	1930	1930	1930	0
139	20240814	164500	642049318	1930	1930	1930	1930	0
140	20240814	164400	642049318	1930	1930	1930	1930	0
141	20240814	164300	642049318	1930	1930	1930	1930	0
142	20240814	164200	642049318	1930	1930	1930	1930	0
143	20240814	164100	642049318	1930	1930	1930	1930	0
144	20240814	164000	642049318	1930	1930	1930	1930	0
145	20240814	163900	642049318	1930	1930	1930	1930	0
146	20240814	163800	642049318	1930	1930	1930	1930	0
147	20240814	163700	642049318	1930	1930	1930	1930	0
148	20240814	163600	642049318	1930	1930	1930	1930	0
149	20240814	163500	642049318	1930	1930	1930	1930	0
150	20240814	163400	642049318	1930	1930	1930	1930	0
151	20240814	163300	642049318	1930	1930	1930	1930	0
152	20240814	163200	642049318	1930	1930	1930	1930	3466
153	20240814	163100	642049318	1930	1930	1930	1930	0
154	20240814	163000	642049318	1930	1930	1930	1930	0
155	20240814	162900	642049318	1930	1930	1930	1930	0
156	20240814	162800	642049318	1930	1930	1930	1930	0
157	20240814	162700	642049318	1930	1930	1930	1930	0
158	20240814	162600	642049318	1930	1930	1930	1930	0
159	20240814	162500	642049318	1930	1930	1930	1930	0
160	20240814	162400	642049318	1930	1930	1930	1930	0
161	20240814	162300	642049318	1930	1930	1930	1930	0
162	20240814	162200	642049318	1930	1930	1930	1930	0
163	20240814	162100	642049318	1930	1930	1930	1930	0
164	20240814	162000	642049318	1930	1930	1930	1930	0
165	20240814	161900	642049318	1930	1930	1930	1930	0
166	20240814	161800	642049318	1930	1930	1930	1930	0
167	20240814	161700	642049318	1930	1930	1930	1930	0
168	20240814	161600	642049318	1930	1930	1930	1930	0
169	20240814	161500	642049318	1930	1930	1930	1930	0
170	20240814	161400	642049318	1930	1930	1930	1930	0
171	20240814	161300	642049318	1930	1930	1930	1930	0
172	20240814	161200	642049318	1930	1930	1930	1930	0
173	20240814	161100	642049318	1930	1930	1930	1930	0
174	20240814	161000	642049318	1930	1930	1930	1930	0
175	20240814	160900	642049318	1930	1930	1930	1930	0
176	20240814	160800	642049318	1930	1930	1930	1930	0
177	20240814	160700	642049318	1930	1930	1930	1930	0
178	20240814	160600	642049318	1930	1930	1930	1930	0
179	20240814	160500	642049318	1930	1930	1930	1930	0
180	20240814	160400	642049318	1930	1930	1930	1930	0
181	20240814	160300	642049318	1930	1930	1930	1930	0
182	20240814	160200	642049318	1930	1930	1930	1930	3466
183	20240814	160100	642049318	1930	1930	1930	1930	0
184	20240814	160000	642049318	1930	1930	1930	1930	0
185	20240814	155900	642049318	1930	1930	1930	1930	0
186	20240814	155800	642049318	1930	1930	1930	1930	0
187	20240814	155700	642049318	1930	1930	1930	1930	0
188	20240814	155600	642049318	1930	1930	1930	1930	0
189	20240814	155500	642049318	1930	1930	1930	1930	0
190	20240814	155400	642049318	1930	1930	1930	1930	0
191	20240814	155300	642049318	1930	1930	1930	1930	0
192	20240814	155200	642049318	1930	1930	1930	1930	0
193	20240814	155100	642049318	1930	1930	1930	1930	0
194	20240814	155000	642049318	1930	1930	1930	1930	0
195	20240814	154900	642049318	1930	1930	1930	1930	0
196	20240814	154800	642049318	1930	1930	1930	1930	0
197	20240814	154700	642049318	1930	1930	1930	1930	0
198	20240814	154600	642049318	1930	1930	1930	1930	0
199	20240814	154500	642049318	1930	1930	1930	1930	0
200	20240814	154400	642049318	1930	1930	1930	1930	0
201	20240814	154300	642049318	1930	1930	1930	1930	0
202	20240814	154200	642049318	1930	1930	1930	1930	0
203	20240814	154100	642049318	1930	1930	1930	1930	0
204	20240814	154000	642049318	1930	1930	1930	1930	0
205	20240814	153900	642049318	1930	1930	1930	1930	0
206	20240814	153800	642049318	1930	1930	1930	1930	0
207	20240814	153700	642049318	1930	1930	1930	1930	0
208	20240814	153600	642049318	1930	1930	1930	1930	0
209	20240814	153500	642049318	1930	1930	1930	1930	0
210	20240814	153400	642049318	1930	1930	1930	1930	0
211	20240814	153300	642049318	1930	1930	1930	1930	0
212	20240814	153200	642049318	1930	1930	1930	1930	3466
213	20240814	153100	642049318	1930	1930	1930	1930	0
214	20240814	153000	642049318	1930	1930	1930	1930	3466
215	20240814	152900	635359938	1932	1932	1932	1932	0
216	20240814	152800	635359938	1932	1932	1932	1932	0
217	20240814	152700	635359938	1932	1932	1932	1932	0
218	20240814	152600	635359938	1932	1932	1932	1932	0
219	20240814	152500	635359938	1932	1932	1932	1932	0
220	20240814	152400	635359938	1932	1932	1932	1932	0
221	20240814	152300	635359938	1932	1932	1932	1932	0
222	20240814	152200	635359938	1932	1932	1932	1932	0
223	20240814	152100	635359938	1932	1932	1932	1932	0
224	20240814	152000	635359938	1932	1932	1932	1932	0
225	20240814	151900	635359938	1932	1932	1932	1932	8
226	20240814	151800	635344482	1932	1932	1932	1932	7
227	20240814	151700	635330958	1931	1932	1932	1931	19
228	20240814	151600	635294265	1932	1932	1932	1932	1
229	20240814	151500	635292333	1932	1932	1932	1932	2
230	20240814	151400	635288469	1937	1937	1937	1937	1
231	20240814	151300	635286532	1938	1939	1939	1937	34
232	20240814	151200	635220668	1939	1936	1939	1936	3673
233	20240814	151100	628101480	1936	1936	1936	1936	0
234	20240814	151000	628101480	1936	1936	1936	1936	1
235	20240814	150900	628099544	1928	1928	1928	1928	0
236	20240814	150800	628099544	1928	1931	1931	1928	501
237	20240814	150700	627132492	1937	1937	1937	1937	1
238	20240814	150600	627130555	1937	1937	1937	1937	13
239	20240814	150500	627105374	1937	1937	1937	1937	0
240	20240814	150400	627105374	1937	1937	1937	1937	0
241	20240814	150300	627105374	1937	1937	1937	1937	0
242	20240814	150200	627105374	1937	1937	1937	1937	0
243	20240814	150100	627105374	1937	1932	1937	1932	1503
244	20240814	150000	624201573	1932	1932	1932	1932	1
245	20240814	145900	624199641	1932	1935	1935	1932	3
246	20240814	145800	624193842	1937	1937	1937	1937	0
247	20240814	145700	624193842	1937	1937	1937	1937	0
248	20240814	145600	624193842	1937	1937	1937	1937	0
249	20240814	145500	624193842	1937	1937	1937	1937	0
250	20240814	145400	624193842	1937	1937	1937	1937	1
251	20240814	145300	624191905	1937	1937	1937	1937	0
252	20240814	145200	624191905	1937	1937	1937	1937	0
253	20240814	145100	624191905	1937	1937	1937	1937	1
254	20240814	145000	624189968	1939	1939	1939	1939	0
255	20240814	144900	624189968	1939	1939	1939	1939	0
256	20240814	144800	624189968	1939	1939	1939	1939	11
257	20240814	144700	624168639	1925	1936	1936	1925	4022
258	20240814	144600	616402654	1938	1938	1938	1938	1792
259	20240814	144500	612929758	1940	1937	1940	1937	2
260	20240814	144400	612925881	1940	1940	1940	1940	2
261	20240814	144300	612922001	1937	1937	1937	1937	6
262	20240814	144200	612910379	1936	1941	1941	1936	1229
263	20240814	144100	610525735	1941	1936	1941	1936	8355
264	20240814	144000	594332404	1935	1930	1935	1930	8562
265	20240814	143900	577769595	1930	1930	1930	1930	13
266	20240814	143800	577744505	1933	1933	1933	1933	0
267	20240814	143700	577744505	1933	1933	1933	1933	250
268	20240814	143600	577261255	1933	1933	1933	1932	999
269	20240814	143500	575330498	1933	1933	1933	1933	1002
270	20240814	143400	573393632	1933	1933	1933	1933	7
271	20240814	143300	573380101	1933	1933	1933	1933	0
272	20240814	143200	573380101	1933	1933	1933	1933	0
273	20240814	143100	573380101	1933	1933	1933	1933	0
274	20240814	143000	573380101	1933	1933	1933	1933	1
275	20240814	142900	573378168	1933	1932	1933	1932	1103
276	20240814	142800	571246094	1932	1931	1932	1931	7476
277	20240814	142700	556809464	1931	1931	1932	1931	274
278	20240814	142600	556280369	1933	1931	1933	1931	1746
279	20240814	142500	552906578	1930	1930	1930	1930	1074
280	20240814	142400	550833758	1930	1930	1930	1930	105
281	20240814	142300	550631108	1930	1930	1930	1930	66
282	20240814	142200	550503728	1931	1931	1931	1931	628
283	20240814	142100	549291060	1930	1930	1930	1930	5
284	20240814	142000	549281410	1932	1932	1932	1932	0
285	20240814	141900	549281410	1932	1929	1932	1929	20
286	20240814	141800	549242800	1930	1930	1930	1930	0
287	20240814	141700	549242800	1930	1930	1930	1930	1
288	20240814	141600	549240870	1930	1930	1930	1930	0
289	20240814	141500	549240870	1930	1931	1931	1930	315
290	20240814	141400	548632606	1931	1931	1931	1931	0
291	20240814	141300	548632606	1931	1931	1931	1931	1
292	20240814	141200	548630675	1930	1930	1930	1930	1223
293	20240814	141100	546270285	1930	1930	1930	1930	0
294	20240814	141000	546270285	1930	1930	1930	1930	1
295	20240814	140900	546268355	1930	1930	1930	1930	0
296	20240814	140800	546268355	1930	1930	1930	1930	406
297	20240814	140700	545484775	1930	1926	1930	1926	5254
298	20240814	140600	535353147	1926	1926	1926	1926	0
299	20240814	140500	535353147	1926	1926	1926	1926	0
300	20240814	140400	535353147	1926	1926	1926	1926	1000
301	20240814	140300	533427147	1926	1926	1926	1926	0
302	20240814	140200	533427147	1926	1926	1926	1926	0
303	20240814	140100	533427147	1926	1926	1926	1926	0
304	20240814	140000	533427147	1926	1926	1926	1926	0
305	20240814	135900	533427147	1926	1926	1926	1926	496
306	20240814	135800	532471851	1926	1926	1926	1926	0
307	20240814	135700	532471851	1926	1926	1926	1926	0
308	20240814	135600	532471851	1926	1926	1926	1926	0
309	20240814	135500	532471851	1926	1931	1931	1926	3179
310	20240814	135400	526333502	1931	1931	1931	1931	700
311	20240814	135300	524981802	1930	1930	1930	1930	0
312	20240814	135200	524981802	1930	1930	1930	1930	2002
313	20240814	135100	521117942	1929	1929	1929	1929	1100
314	20240814	135000	518996042	1928	1927	1928	1927	3664
315	20240814	134900	511935187	1927	1927	1927	1927	500
316	20240814	134800	510971687	1927	1927	1927	1927	601
317	20240814	134700	509813560	1926	1926	1926	1926	0
318	20240814	134600	509813560	1926	1926	1926	1926	283
319	20240814	134500	509268502	1926	1926	1926	1926	51
320	20240814	134400	509170276	1924	1924	1924	1924	0
321	20240814	134300	509170276	1924	1924	1924	1924	0
322	20240814	134200	509170276	1924	1925	1925	1924	600
323	20240814	134100	508015616	1925	1925	1925	1925	200
324	20240814	134000	507630616	1925	1926	1926	1924	265
325	20240814	133900	507120301	1925	1925	1925	1925	0
326	20240814	133800	507120301	1925	1925	1925	1925	0
327	20240814	133700	507120301	1925	1925	1925	1925	0
328	20240814	133600	507120301	1925	1925	1925	1925	0
329	20240814	133500	507120301	1925	1926	1927	1925	260
330	20240814	133400	506619599	1926	1926	1926	1926	0
331	20240814	133300	506619599	1926	1926	1926	1926	0
332	20240814	133200	506619599	1926	1926	1926	1926	12
333	20240814	133100	506596487	1926	1926	1926	1926	13
334	20240814	133000	506571449	1926	1926	1926	1926	20
335	20240814	132900	506532929	1926	1926	1926	1926	10
336	20240814	132800	506513669	1926	1926	1926	1926	247
337	20240814	132700	506037947	1926	1926	1926	1926	0
338	20240814	132600	506037947	1926	1926	1926	1926	530
339	20240814	132500	505017167	1924	1924	1924	1924	243
340	20240814	132400	504549635	1924	1924	1924	1924	0
341	20240814	132300	504549635	1924	1924	1924	1924	0
342	20240814	132200	504549635	1924	1924	1924	1924	279
343	20240814	132100	504012839	1926	1926	1926	1926	0
344	20240814	132000	504012839	1926	1926	1926	1926	0
345	20240814	131900	504012839	1926	1926	1926	1926	327
346	20240814	131800	503383037	1925	1925	1925	1925	33
347	20240814	131700	503319512	1926	1926	1926	1926	1
348	20240814	131600	503317586	1926	1926	1926	1926	0
349	20240814	131500	503317586	1926	1926	1926	1926	0
350	20240814	131400	503317586	1926	1926	1926	1926	16
351	20240814	131300	503286770	1926	1927	1927	1926	2185
352	20240814	131200	499077990	1927	1927	1927	1927	55
353	20240814	131100	498972005	1927	1928	1928	1927	953
354	20240814	131000	497135566	1928	1928	1928	1928	17
355	20240814	130900	497102790	1928	1928	1928	1928	1
356	20240814	130800	497100862	1927	1927	1927	1927	1861
357	20240814	130700	493514715	1927	1927	1927	1927	1
358	20240814	130600	493512788	1927	1927	1927	1927	500
359	20240814	130500	492549288	1928	1927	1928	1927	1071
360	20240814	130400	490485400	1927	1927	1927	1927	4
361	20240814	130300	490477692	1928	1928	1928	1928	50
362	20240814	130200	490381292	1928	1928	1928	1928	0
363	20240814	130100	490381292	1928	1928	1928	1928	0
364	20240814	130000	490381292	1928	1928	1928	1928	101
365	20240814	125900	490186564	1927	1927	1927	1927	1
366	20240814	125800	490184637	1927	1927	1927	1927	0
367	20240814	125700	490184637	1927	1927	1927	1927	20
368	20240814	125600	490146097	1927	1928	1928	1927	543
369	20240814	125500	489099194	1928	1928	1928	1928	8
370	20240814	125400	489083770	1927	1926	1927	1926	97
371	20240814	125300	488896852	1926	1926	1926	1926	3871
372	20240814	125200	481441306	1929	1929	1929	1929	0
373	20240814	125100	481441306	1929	1929	1929	1929	0
374	20240814	125000	481441306	1929	1929	1929	1929	0
375	20240814	124900	481441306	1929	1929	1929	1929	0
376	20240814	124800	481441306	1929	1929	1929	1929	10
377	20240814	124700	481422016	1929	1929	1929	1929	0
378	20240814	124600	481422016	1929	1929	1929	1929	0
379	20240814	124500	481422016	1929	1926	1929	1926	200
380	20240814	124400	481036451	1926	1926	1926	1926	4
381	20240814	124300	481028747	1926	1926	1926	1926	2000
382	20240814	124200	477176747	1929	1926	1929	1926	183
383	20240814	124100	476823980	1926	1926	1926	1926	0
384	20240814	124000	476823980	1926	1926	1926	1926	0
385	20240814	123900	476823980	1926	1926	1926	1926	0
386	20240814	123800	476823980	1926	1926	1926	1926	0
387	20240814	123700	476823980	1926	1926	1926	1926	500
388	20240814	123600	475860980	1926	1926	1926	1926	1068
389	20240814	123500	473804012	1926	1926	1926	1926	0
390	20240814	123400	473804012	1926	1926	1926	1926	165
391	20240814	123300	473486222	1929	1929	1929	1929	0
392	20240814	123200	473486222	1929	1929	1929	1929	100
393	20240814	123100	473293322	1929	1929	1929	1929	0
394	20240814	123000	473293322	1929	1929	1929	1929	200
395	20240814	122900	472907522	1929	1928	1929	1928	250
396	20240814	122800	472425366	1928	1927	1928	1926	458
397	20240814	122700	471542448	1928	1929	1929	1928	8
398	20240814	122600	471527018	1929	1929	1929	1929	0
399	20240814	122500	471527018	1929	1929	1929	1929	0
400	20240814	122400	471527018	1929	1929	1929	1929	0
401	20240814	122300	471527018	1929	1930	1930	1929	4
402	20240814	122200	471519300	1931	1931	1931	1931	500
403	20240814	122100	470553800	1931	1931	1931	1931	1100
404	20240814	122000	468429700	1925	1926	1926	1925	92
405	20240814	121900	468252580	1931	1930	1931	1929	510
406	20240814	121800	467268167	1931	1930	1931	1930	1932
407	20240814	121700	463539255	1929	1929	1929	1929	0
408	20240814	121600	463539255	1929	1927	1930	1927	3184
409	20240814	121500	457398485	1927	1928	1928	1927	34
410	20240814	121400	457332966	1928	1928	1928	1928	3419
411	20240814	121300	450741134	1927	1927	1927	1927	0
412	20240814	121200	450741134	1927	1927	1927	1927	0
413	20240814	121100	450741134	1927	1927	1928	1927	6807
414	20240814	121000	437622460	1920	1920	1920	1920	0
415	20240814	120900	437622460	1920	1920	1920	1920	5
416	20240814	120800	437612860	1927	1927	1927	1927	0
417	20240814	120700	437612860	1927	1927	1927	1927	0
418	20240814	120600	437612860	1927	1927	1927	1927	0
419	20240814	120500	437612860	1927	1927	1927	1927	0
420	20240814	120400	437612860	1927	1927	1927	1927	0
421	20240814	120300	437612860	1927	1927	1927	1927	0
422	20240814	120200	437612860	1927	1927	1927	1927	0
423	20240814	120100	437612860	1927	1927	1927	1927	0
424	20240814	120000	437612860	1927	1927	1927	1927	1
425	20240814	115900	437610933	1919	1920	1920	1919	595
426	20240814	115800	436468892	1927	1927	1927	1927	0
427	20240814	115700	436468892	1927	1927	1927	1927	0
428	20240814	115600	436468892	1927	1926	1927	1926	120
429	20240814	115500	436237672	1927	1925	1927	1925	7
430	20240814	115400	436224189	1920	1922	1922	1920	20
431	20240814	115300	436185780	1927	1927	1927	1927	0
432	20240814	115200	436185780	1927	1927	1927	1925	33
433	20240814	115100	436122193	1927	1927	1927	1927	21
434	20240814	115000	436081726	1920	1927	1927	1920	5600
435	20240814	114900	425321747	1927	1927	1927	1927	0
436	20240814	114800	425321747	1927	1927	1927	1927	1
437	20240814	114700	425319820	1928	1928	1928	1928	0
438	20240814	114600	425319820	1928	1927	1928	1927	25
439	20240814	114500	425271630	1925	1927	1927	1925	74
440	20240814	114400	425129176	1929	1929	1929	1929	0
441	20240814	114300	425129176	1929	1929	1929	1929	0
442	20240814	114200	425129176	1929	1927	1929	1927	1300
443	20240814	114100	422622768	1925	1925	1925	1925	400
444	20240814	114000	421852768	1927	1927	1927	1927	187
445	20240814	113900	421492419	1927	1927	1927	1927	0
446	20240814	113800	421492419	1927	1925	1927	1925	185
447	20240814	113700	421136075	1924	1924	1924	1924	2
448	20240814	113600	421132227	1926	1926	1926	1926	0
449	20240814	113500	421132227	1926	1926	1926	1926	3
450	20240814	113400	421126449	1926	1926	1926	1926	0
451	20240814	113300	421126449	1926	1926	1926	1926	154
452	20240814	113200	420829845	1926	1926	1926	1926	1
453	20240814	113100	420827919	1925	1925	1925	1925	2
454	20240814	113000	420824069	1927	1926	1927	1926	419
455	20240814	112900	420016690	1928	1925	1928	1925	2436
456	20240814	112800	415327371	1924	1921	1924	1921	4179
457	20240814	112700	407294348	1922	1922	1922	1922	579
458	20240814	112600	406181510	1922	1922	1922	1922	50
459	20240814	112500	406085410	1924	1924	1924	1924	55
460	20240814	112400	405979590	1924	1924	1924	1924	0
461	20240814	112300	405979590	1924	1924	1924	1924	2
462	20240814	112200	405975742	1921	1922	1922	1921	766
463	20240814	112100	404504255	1925	1925	1925	1925	45
464	20240814	112000	404417630	1925	1922	1925	1922	3230
465	20240814	111900	398209481	1925	1924	1925	1924	1121
466	20240814	111800	396052676	1923	1922	1923	1921	1702
467	20240814	111700	392780733	1923	1923	1923	1923	101
468	20240814	111600	392586510	1922	1922	1922	1922	1691
469	20240814	111500	389336408	1922	1922	1922	1922	1
470	20240814	111400	389334486	1922	1922	1922	1922	1201
471	20240814	111300	387026164	1922	1922	1922	1922	15
472	20240814	111200	386997334	1922	1922	1922	1922	9
473	20240814	111100	386980036	1922	1922	1922	1922	261
474	20240814	111000	386478394	1921	1921	1921	1921	0
475	20240814	110900	386478394	1921	1921	1922	1921	1744
476	20240814	110800	383127783	1921	1921	1921	1921	715
477	20240814	110700	381754268	1922	1922	1922	1919	137
478	20240814	110600	381491146	1922	1922	1922	1922	2
479	20240814	110500	381487302	1920	1921	1922	1920	1172
480	20240814	110400	379235692	1922	1922	1922	1922	0
481	20240814	110300	379235692	1922	1922	1922	1921	7
482	20240814	110200	379222243	1922	1922	1922	1922	15
483	20240814	110100	379193413	1922	1922	1922	1922	0
484	20240814	110000	379193413	1922	1921	1922	1921	3
485	20240814	105900	379187649	1921	1921	1921	1921	5
486	20240814	105800	379178044	1922	1921	1922	1921	2
487	20240814	105700	379174201	1922	1920	1922	1920	818
488	20240814	105600	377603083	1920	1919	1920	1919	569
489	20240814	105500	376510807	1919	1919	1919	1919	0
490	20240814	105400	376510807	1919	1915	1919	1915	101
491	20240814	105300	376317388	1913	1913	1913	1913	0
492	20240814	105200	376317388	1913	1915	1915	1913	4347
493	20240814	105100	367997540	1920	1920	1920	1920	40
494	20240814	105000	367920740	1920	1920	1920	1920	0
495	20240814	104900	367920740	1920	1920	1920	1920	269
496	20240814	104800	367404260	1921	1921	1921	1921	0
497	20240814	104700	367404260	1921	1915	1921	1915	909
498	20240814	104600	365663519	1921	1915	1921	1915	4
499	20240814	104500	365655853	1920	1919	1920	1919	3077
500	20240814	104400	359748304	1918	1918	1918	1918	240
501	20240814	104300	359287984	1913	1913	1913	1913	0
502	20240814	104200	359287984	1913	1918	1918	1913	1438
503	20240814	104100	356535452	1917	1917	1917	1917	72
504	20240814	104000	356397428	1918	1917	1918	1917	124
505	20240814	103900	356159710	1917	1915	1917	1915	252
506	20240814	103800	355677110	1915	1915	1915	1915	0
507	20240814	103700	355677110	1915	1915	1915	1915	54
508	20240814	103600	355573700	1915	1915	1915	1915	0
509	20240814	103500	355573700	1915	1913	1915	1913	34
510	20240814	103400	355508650	1912	1913	1913	1912	6440
511	20240814	103300	343195365	1914	1911	1914	1911	1655
512	20240814	103200	340032369	1912	1911	1912	1911	1365
513	20240814	103100	337423849	1912	1912	1912	1912	0
514	20240814	103000	337423849	1912	1912	1912	1912	1
515	20240814	102900	337421937	1912	1912	1912	1912	3
516	20240814	102800	337416201	1912	1911	1912	1911	2002
517	20240814	102700	333588378	1910	1912	1912	1910	2202
518	20240814	102600	329382067	1912	1912	1912	1912	1328
519	20240814	102500	326842931	1913	1915	1915	1913	358
520	20240814	102400	326157796	1916	1915	1916	1915	169
521	20240814	102300	325834032	1915	1915	1915	1915	7
522	20240814	102200	325820627	1915	1915	1915	1915	0
523	20240814	102100	325820627	1915	1915	1915	1915	0
524	20240814	102000	325820627	1915	1915	1915	1915	100
525	20240814	101900	325629127	1912	1912	1912	1912	0
526	20240814	101800	325629127	1912	1912	1912	1912	14
527	20240814	101700	325602359	1915	1915	1915	1915	0
528	20240814	101600	325602359	1915	1915	1915	1915	1200
529	20240814	101500	323304359	1915	1915	1915	1915	1323
530	20240814	101400	320770814	1915	1915	1915	1915	197
531	20240814	101300	320393559	1919	1919	1919	1919	0
532	20240814	101200	320393559	1919	1919	1919	1919	19
533	20240814	101100	320357098	1919	1917	1919	1909	1441
534	20240814	101000	317595136	1917	1917	1917	1917	0
535	20240814	100900	317595136	1917	1917	1917	1917	0
536	20240814	100800	317595136	1917	1917	1917	1917	1960
537	20240814	100700	313837816	1912	1909	1917	1906	1023
538	20240814	100600	311886241	1910	1916	1920	1909	18313
539	20240814	100500	276878966	1912	1916	1916	1912	17001
540	20240814	100400	244338745	1923	1923	1923	1923	0
541	20240814	100300	244338745	1923	1919	1923	1917	10367
542	20240814	100200	224454945	1924	1924	1924	1924	0
543	20240814	100100	224454945	1924	1924	1924	1924	0
544	20240814	100000	224454945	1924	1924	1924	1924	0
545	20240814	095900	224454945	1924	1923	1924	1919	2008
546	20240814	095800	220600695	1923	1923	1923	1923	0
547	20240814	095700	220600695	1923	1923	1923	1923	20
548	20240814	095600	220562235	1920	1921	1921	1920	150
549	20240814	095500	220274234	1923	1923	1923	1923	1
550	20240814	095400	220272311	1919	1919	1919	1919	5
551	20240814	095300	220262716	1919	1920	1920	1919	4994
552	20240814	095200	210679175	1920	1922	1922	1920	100
553	20240814	095100	210487172	1923	1923	1923	1923	0
554	20240814	095000	210487172	1923	1923	1923	1923	0
555	20240814	094900	210487172	1923	1922	1923	1922	3
556	20240814	094800	210481405	1923	1923	1924	1923	5
557	20240814	094700	210471787	1924	1919	1924	1917	7335
558	20240814	094600	196404340	1918	1918	1918	1918	0
559	20240814	094500	196404340	1918	1919	1919	1918	845
560	20240814	094400	194783045	1918	1918	1918	1918	50
561	20240814	094300	194687145	1918	1917	1920	1917	4090
562	20240814	094200	186836799	1917	1924	1924	1917	7461
563	20240814	094100	172517700	1924	1925	1925	1924	17
564	20240814	094000	172484982	1924	1923	1924	1923	2
565	20240814	093900	172481135	1924	1924	1924	1924	5
566	20240814	093800	172471515	1923	1923	1923	1923	1
567	20240814	093700	172469592	1924	1917	1924	1917	501
568	20240814	093600	171509168	1917	1916	1917	1916	1501
569	20240814	093500	168631752	1915	1917	1918	1915	5532
570	20240814	093400	158034066	1917	1919	1919	1917	2338
571	20240814	093300	153549095	1922	1922	1922	1922	361
572	20240814	093200	152855253	1925	1925	1925	1925	500
573	20240814	093100	151892753	1925	1926	1926	1917	5177
574	20240814	093000	141940725	1926	1926	1926	1925	1530
575	20240814	092900	138993975	1927	1927	1927	1927	0
576	20240814	092800	138993975	1927	1927	1927	1927	101
577	20240814	092700	138799348	1927	1927	1927	1927	79
578	20240814	092600	138647115	1926	1931	1931	1926	672
579	20240814	092500	137351897	1932	1932	1932	1932	0
580	20240814	092400	137351897	1932	1933	1933	1932	2
581	20240814	092300	137348032	1927	1930	1933	1927	2100
582	20240814	092200	133293574	1930	1930	1930	1930	12
583	20240814	092100	133270414	1930	1930	1930	1926	3327
584	20240814	092000	126851541	1930	1931	1932	1930	1321
585	20240814	091900	124301499	1932	1931	1932	1931	92
586	20240814	091800	124123807	1931	1928	1931	1928	665
587	20240814	091700	122840920	1930	1929	1930	1929	2
588	20240814	091600	122837061	1930	1926	1930	1926	425
589	20240814	091500	122018229	1926	1930	1931	1926	1027
590	20240814	091400	120037622	1931	1927	1932	1927	3
591	20240814	091300	120031832	1926	1932	1932	1926	9949
592	20240814	091200	100864755	1933	1934	1934	1933	7
593	20240814	091100	100851219	1934	1935	1935	1934	9
594	20240814	091000	100833812	1935	1938	1938	1935	9
595	20240814	090900	100816391	1939	1939	1939	1939	155
596	20240814	090800	100515846	1940	1935	1940	1935	13081
597	20240814	090700	75182205	1927	1938	1938	1926	1945
598	20240814	090600	71428693	1938	1926	1938	1926	11264
599	20240814	090500	49653712	1923	1926	1926	1923	3123
600	20240814	090400	43647513	1927	1930	1930	1923	142
601	20240814	090300	43373893	1929	1931	1931	1925	1326
602	20240814	090200	40821214	1932	1926	1933	1926	5825
603	20240814	090100	29572713	1924	1924	1925	1924	627
604	20240814	090000	28365860	1924	1925	1935	1915	14729