KissMeData/017550/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190200	465813006	1871	1871	1871	1871	5557
3	20240819	190100	465813006	1871	1871	1871	1871	0
4	20240819	190000	465813006	1871	1871	1871	1871	0
5	20240819	185900	465813006	1871	1871	1871	1871	0
6	20240819	185800	465813006	1871	1871	1871	1871	0
7	20240819	185700	465813006	1871	1871	1871	1871	0
8	20240819	185600	465813006	1871	1871	1871	1871	0
9	20240819	185500	465813006	1871	1871	1871	1871	0
10	20240819	185400	465813006	1871	1871	1871	1871	0
11	20240819	185300	465813006	1871	1871	1871	1871	0
12	20240819	185200	465813006	1871	1871	1871	1871	0
13	20240819	185100	465813006	1871	1871	1871	1871	0
14	20240819	185000	465813006	1871	1871	1871	1871	0
15	20240819	184900	465813006	1871	1871	1871	1871	0
16	20240819	184800	465813006	1871	1871	1871	1871	0
17	20240819	184700	465813006	1871	1871	1871	1871	0
18	20240819	184600	465813006	1871	1871	1871	1871	0
19	20240819	184500	465813006	1871	1871	1871	1871	0
20	20240819	184400	465813006	1871	1871	1871	1871	0
21	20240819	184300	465813006	1871	1871	1871	1871	0
22	20240819	184200	465813006	1871	1871	1871	1871	0
23	20240819	184100	465813006	1871	1871	1871	1871	0
24	20240819	184000	465813006	1871	1871	1871	1871	0
25	20240819	183900	465813006	1871	1871	1871	1871	0
26	20240819	183800	465813006	1871	1871	1871	1871	0
27	20240819	183700	465813006	1871	1871	1871	1871	0
28	20240819	183600	465813006	1871	1871	1871	1871	0
29	20240819	183500	465813006	1871	1871	1871	1871	0
30	20240819	183400	465813006	1871	1871	1871	1871	0
31	20240819	183300	465813006	1871	1871	1871	1871	0
32	20240819	183200	465813006	1871	1871	1871	1871	5557
33	20240819	183100	465813006	1871	1871	1871	1871	0
34	20240819	183000	465813006	1871	1871	1871	1871	0
35	20240819	182900	465813006	1871	1871	1871	1871	0
36	20240819	182800	465813006	1871	1871	1871	1871	0
37	20240819	182700	465813006	1871	1871	1871	1871	0
38	20240819	182600	465813006	1871	1871	1871	1871	0
39	20240819	182500	465813006	1871	1871	1871	1871	0
40	20240819	182400	465813006	1871	1871	1871	1871	0
41	20240819	182300	465813006	1871	1871	1871	1871	0
42	20240819	182200	465813006	1871	1871	1871	1871	0
43	20240819	182100	465813006	1871	1871	1871	1871	0
44	20240819	182000	465813006	1871	1871	1871	1871	0
45	20240819	181900	465813006	1871	1871	1871	1871	0
46	20240819	181800	465813006	1871	1871	1871	1871	0
47	20240819	181700	465813006	1871	1871	1871	1871	0
48	20240819	181600	465813006	1871	1871	1871	1871	0
49	20240819	181500	465813006	1871	1871	1871	1871	0
50	20240819	181400	465813006	1871	1871	1871	1871	0
51	20240819	181300	465813006	1871	1871	1871	1871	0
52	20240819	181200	465813006	1871	1871	1871	1871	0
53	20240819	181100	465813006	1871	1871	1871	1871	0
54	20240819	181000	465813006	1871	1871	1871	1871	0
55	20240819	180900	465813006	1871	1871	1871	1871	0
56	20240819	180800	465813006	1871	1871	1871	1871	0
57	20240819	180700	465813006	1871	1871	1871	1871	0
58	20240819	180600	465813006	1871	1871	1871	1871	0
59	20240819	180500	465813006	1871	1871	1871	1871	0
60	20240819	180400	465813006	1871	1871	1871	1871	0
61	20240819	180300	465813006	1871	1871	1871	1871	0
62	20240819	180200	465813006	1871	1871	1871	1871	5557
63	20240819	180100	465813006	1871	1871	1871	1871	0
64	20240819	180000	465813006	1871	1871	1871	1871	0
65	20240819	175900	465813006	1871	1871	1871	1871	0
66	20240819	175800	465813006	1871	1871	1871	1871	0
67	20240819	175700	465813006	1871	1871	1871	1871	0
68	20240819	175600	465813006	1871	1871	1871	1871	0
69	20240819	175500	465813006	1871	1871	1871	1871	0
70	20240819	175400	465813006	1871	1871	1871	1871	0
71	20240819	175300	465813006	1871	1871	1871	1871	0
72	20240819	175200	465813006	1871	1871	1871	1871	0
73	20240819	175100	465813006	1871	1871	1871	1871	0
74	20240819	175000	465813006	1871	1871	1871	1871	0
75	20240819	174900	465813006	1871	1871	1871	1871	0
76	20240819	174800	465813006	1871	1871	1871	1871	0
77	20240819	174700	465813006	1871	1871	1871	1871	0
78	20240819	174600	465813006	1871	1871	1871	1871	0
79	20240819	174500	465813006	1871	1871	1871	1871	0
80	20240819	174400	465813006	1871	1871	1871	1871	0
81	20240819	174300	465813006	1871	1871	1871	1871	0
82	20240819	174200	465813006	1871	1871	1871	1871	0
83	20240819	174100	465813006	1871	1871	1871	1871	0
84	20240819	174000	465813006	1871	1871	1871	1871	0
85	20240819	173900	465813006	1871	1871	1871	1871	0
86	20240819	173800	465813006	1871	1871	1871	1871	0
87	20240819	173700	465813006	1871	1871	1871	1871	0
88	20240819	173600	465813006	1871	1871	1871	1871	0
89	20240819	173500	465813006	1871	1871	1871	1871	0
90	20240819	173400	465813006	1871	1871	1871	1871	0
91	20240819	173300	465813006	1871	1871	1871	1871	0
92	20240819	173200	465813006	1871	1871	1871	1871	5557
93	20240819	173100	465813006	1871	1871	1871	1871	0
94	20240819	173000	465813006	1871	1871	1871	1871	0
95	20240819	172900	465813006	1871	1871	1871	1871	0
96	20240819	172800	465813006	1871	1871	1871	1871	0
97	20240819	172700	465813006	1871	1871	1871	1871	0
98	20240819	172600	465813006	1871	1871	1871	1871	0
99	20240819	172500	465813006	1871	1871	1871	1871	0
100	20240819	172400	465813006	1871	1871	1871	1871	0
101	20240819	172300	465813006	1871	1871	1871	1871	0
102	20240819	172200	465813006	1871	1871	1871	1871	0
103	20240819	172100	465813006	1871	1871	1871	1871	0
104	20240819	172000	465813006	1871	1871	1871	1871	0
105	20240819	171900	465813006	1871	1871	1871	1871	0
106	20240819	171800	465813006	1871	1871	1871	1871	0
107	20240819	171700	465813006	1871	1871	1871	1871	0
108	20240819	171600	465813006	1871	1871	1871	1871	0
109	20240819	171500	465813006	1871	1871	1871	1871	0
110	20240819	171400	465813006	1871	1871	1871	1871	0
111	20240819	171300	465813006	1871	1871	1871	1871	0
112	20240819	171200	465813006	1871	1871	1871	1871	0
113	20240819	171100	465813006	1871	1871	1871	1871	0
114	20240819	171000	465813006	1871	1871	1871	1871	0
115	20240819	170900	465813006	1871	1871	1871	1871	0
116	20240819	170800	465813006	1871	1871	1871	1871	0
117	20240819	170700	465813006	1871	1871	1871	1871	0
118	20240819	170600	465813006	1871	1871	1871	1871	0
119	20240819	170500	465813006	1871	1871	1871	1871	0
120	20240819	170400	465813006	1871	1871	1871	1871	0
121	20240819	170300	465813006	1871	1871	1871	1871	0
122	20240819	170200	465813006	1871	1871	1871	1871	5557
123	20240819	170100	465813006	1871	1871	1871	1871	0
124	20240819	170000	465813006	1871	1871	1871	1871	0
125	20240819	165900	465813006	1871	1871	1871	1871	0
126	20240819	165800	465813006	1871	1871	1871	1871	0
127	20240819	165700	465813006	1871	1871	1871	1871	0
128	20240819	165600	465813006	1871	1871	1871	1871	0
129	20240819	165500	465813006	1871	1871	1871	1871	0
130	20240819	165400	465813006	1871	1871	1871	1871	0
131	20240819	165300	465813006	1871	1871	1871	1871	0
132	20240819	165200	465813006	1871	1871	1871	1871	0
133	20240819	165100	465813006	1871	1871	1871	1871	0
134	20240819	165000	465813006	1871	1871	1871	1871	0
135	20240819	164900	465813006	1871	1871	1871	1871	0
136	20240819	164800	465813006	1871	1871	1871	1871	0
137	20240819	164700	465813006	1871	1871	1871	1871	0
138	20240819	164600	465813006	1871	1871	1871	1871	0
139	20240819	164500	465813006	1871	1871	1871	1871	0
140	20240819	164400	465813006	1871	1871	1871	1871	0
141	20240819	164300	465813006	1871	1871	1871	1871	0
142	20240819	164200	465813006	1871	1871	1871	1871	0
143	20240819	164100	465813006	1871	1871	1871	1871	0
144	20240819	164000	465813006	1871	1871	1871	1871	0
145	20240819	163900	465813006	1871	1871	1871	1871	0
146	20240819	163800	465813006	1871	1871	1871	1871	0
147	20240819	163700	465813006	1871	1871	1871	1871	0
148	20240819	163600	465813006	1871	1871	1871	1871	0
149	20240819	163500	465813006	1871	1871	1871	1871	0
150	20240819	163400	465813006	1871	1871	1871	1871	0
151	20240819	163300	465813006	1871	1871	1871	1871	0
152	20240819	163200	465813006	1871	1871	1871	1871	5557
153	20240819	163100	465813006	1871	1871	1871	1871	0
154	20240819	163000	465813006	1871	1871	1871	1871	0
155	20240819	162900	465813006	1871	1871	1871	1871	0
156	20240819	162800	465813006	1871	1871	1871	1871	0
157	20240819	162700	465813006	1871	1871	1871	1871	0
158	20240819	162600	465813006	1871	1871	1871	1871	0
159	20240819	162500	465813006	1871	1871	1871	1871	0
160	20240819	162400	465813006	1871	1871	1871	1871	0
161	20240819	162300	465813006	1871	1871	1871	1871	0
162	20240819	162200	465813006	1871	1871	1871	1871	0
163	20240819	162100	465813006	1871	1871	1871	1871	0
164	20240819	162000	465813006	1871	1871	1871	1871	0
165	20240819	161900	465813006	1871	1871	1871	1871	0
166	20240819	161800	465813006	1871	1871	1871	1871	0
167	20240819	161700	465813006	1871	1871	1871	1871	0
168	20240819	161600	465813006	1871	1871	1871	1871	0
169	20240819	161500	465813006	1871	1871	1871	1871	0
170	20240819	161400	465813006	1871	1871	1871	1871	0
171	20240819	161300	465813006	1871	1871	1871	1871	0
172	20240819	161200	465813006	1871	1871	1871	1871	0
173	20240819	161100	465813006	1871	1871	1871	1871	0
174	20240819	161000	465813006	1871	1871	1871	1871	0
175	20240819	160900	465813006	1871	1871	1871	1871	0
176	20240819	160800	465813006	1871	1871	1871	1871	0
177	20240819	160700	465813006	1871	1871	1871	1871	0
178	20240819	160600	465813006	1871	1871	1871	1871	0
179	20240819	160500	465813006	1871	1871	1871	1871	0
180	20240819	160400	465813006	1871	1871	1871	1871	0
181	20240819	160300	465813006	1871	1871	1871	1871	0
182	20240819	160200	465813006	1871	1871	1871	1871	5557
183	20240819	160100	465813006	1871	1871	1871	1871	0
184	20240819	160000	465813006	1871	1871	1871	1871	0
185	20240819	155900	465813006	1871	1871	1871	1871	0
186	20240819	155800	465813006	1871	1871	1871	1871	0
187	20240819	155700	465813006	1871	1871	1871	1871	0
188	20240819	155600	465813006	1871	1871	1871	1871	0
189	20240819	155500	465813006	1871	1871	1871	1871	0
190	20240819	155400	465813006	1871	1871	1871	1871	0
191	20240819	155300	465813006	1871	1871	1871	1871	0
192	20240819	155200	465813006	1871	1871	1871	1871	0
193	20240819	155100	465813006	1871	1871	1871	1871	0
194	20240819	155000	465813006	1871	1871	1871	1871	0
195	20240819	154900	465813006	1871	1871	1871	1871	0
196	20240819	154800	465813006	1871	1871	1871	1871	0
197	20240819	154700	465813006	1871	1871	1871	1871	0
198	20240819	154600	465813006	1871	1871	1871	1871	0
199	20240819	154500	465813006	1871	1871	1871	1871	0
200	20240819	154400	465813006	1871	1871	1871	1871	0
201	20240819	154300	465813006	1871	1871	1871	1871	0
202	20240819	154200	465813006	1871	1871	1871	1871	0
203	20240819	154100	465813006	1871	1871	1871	1871	0
204	20240819	154000	465813006	1871	1871	1871	1871	0
205	20240819	153900	465813006	1871	1871	1871	1871	0
206	20240819	153800	465813006	1871	1871	1871	1871	0
207	20240819	153700	465813006	1871	1871	1871	1871	0
208	20240819	153600	465813006	1871	1871	1871	1871	0
209	20240819	153500	465813006	1871	1871	1871	1871	0
210	20240819	153400	465813006	1871	1871	1871	1871	0
211	20240819	153300	465813006	1871	1871	1871	1871	0
212	20240819	153200	465813006	1871	1871	1871	1871	5557
213	20240819	153100	465813006	1871	1871	1871	1871	0
214	20240819	153000	465813006	1871	1871	1871	1871	5557
215	20240819	152900	455415859	1871	1871	1871	1871	0
216	20240819	152800	455415859	1871	1871	1871	1871	0
217	20240819	152700	455415859	1871	1871	1871	1871	0
218	20240819	152600	455415859	1871	1871	1871	1871	0
219	20240819	152500	455415859	1871	1871	1871	1871	0
220	20240819	152400	455415859	1871	1871	1871	1871	0
221	20240819	152300	455415859	1871	1871	1871	1871	0
222	20240819	152200	455415859	1871	1871	1871	1871	0
223	20240819	152100	455415859	1871	1871	1871	1871	0
224	20240819	152000	455415859	1871	1871	1871	1871	0
225	20240819	151900	455415859	1871	1870	1871	1870	453
226	20240819	151800	454568548	1870	1871	1871	1870	764
227	20240819	151700	453139865	1871	1871	1871	1870	110
228	20240819	151600	452934108	1871	1870	1871	1870	1544
229	20240819	151500	450046767	1870	1871	1871	1870	2183
230	20240819	151400	445962938	1871	1871	1872	1871	1054
231	20240819	151300	443990851	1872	1872	1872	1872	100
232	20240819	151200	443803651	1872	1872	1872	1872	235
233	20240819	151100	443363731	1872	1872	1872	1872	1830
234	20240819	151000	439937971	1873	1872	1873	1871	238
235	20240819	150900	439492437	1872	1872	1872	1872	1590
236	20240819	150800	436515957	1872	1872	1873	1872	570
237	20240819	150700	435448916	1873	1872	1873	1871	582
238	20240819	150600	434359955	1873	1872	1873	1872	1901
239	20240819	150500	430799583	1872	1872	1872	1872	1059
240	20240819	150400	428817135	1873	1875	1875	1873	3109
241	20240819	150300	422993968	1875	1876	1876	1875	16
242	20240819	150200	422963967	1874	1877	1877	1874	209
243	20240819	150100	422571989	1877	1874	1877	1874	2
244	20240819	150000	422568238	1877	1877	1877	1877	2
245	20240819	145900	422564484	1874	1874	1877	1874	81
246	20240819	145800	422412672	1878	1880	1880	1874	44
247	20240819	145700	422330206	1874	1880	1880	1874	6035
248	20240819	145600	411015837	1880	1880	1880	1880	1
249	20240819	145500	411013957	1880	1880	1880	1877	12
250	20240819	145400	410991427	1877	1880	1880	1877	5
251	20240819	145300	410982039	1880	1880	1880	1880	2
252	20240819	145200	410978279	1880	1880	1880	1880	2
253	20240819	145100	410974519	1880	1880	1880	1880	1
254	20240819	145000	410972639	1880	1880	1880	1880	1
255	20240819	144900	410970759	1880	1880	1880	1880	1
256	20240819	144800	410968879	1878	1880	1880	1878	450
257	20240819	144700	410123079	1880	1880	1880	1880	2
258	20240819	144600	410119319	1880	1880	1880	1880	3
259	20240819	144500	410113679	1875	1875	1875	1875	0
260	20240819	144400	410113679	1875	1875	1875	1875	0
261	20240819	144300	410113679	1875	1875	1875	1875	0
262	20240819	144200	410113679	1875	1882	1882	1875	34
263	20240819	144100	410049915	1875	1875	1875	1875	0
264	20240819	144000	410049915	1875	1876	1876	1875	3000
265	20240819	143900	404422915	1876	1876	1876	1876	0
266	20240819	143800	404422915	1876	1882	1882	1876	411
267	20240819	143700	403651480	1884	1884	1884	1884	0
268	20240819	143600	403651480	1884	1884	1884	1884	5
269	20240819	143500	403642060	1884	1884	1884	1884	0
270	20240819	143400	403642060	1884	1884	1884	1884	0
271	20240819	143300	403642060	1884	1884	1884	1884	0
272	20240819	143200	403642060	1884	1884	1884	1884	0
273	20240819	143100	403642060	1884	1884	1884	1884	50
274	20240819	143000	403547860	1884	1884	1884	1884	58
275	20240819	142900	403438588	1877	1877	1877	1877	301
276	20240819	142800	402873611	1877	1884	1884	1877	22
277	20240819	142700	402832247	1877	1877	1877	1877	0
278	20240819	142600	402832247	1877	1877	1877	1877	0
279	20240819	142500	402832247	1877	1877	1877	1877	0
280	20240819	142400	402832247	1877	1877	1877	1877	1000
281	20240819	142300	400955247	1884	1884	1884	1884	2
282	20240819	142200	400951479	1884	1884	1884	1884	0
283	20240819	142100	400951479	1884	1884	1884	1884	1
284	20240819	142000	400949595	1877	1877	1877	1877	0
285	20240819	141900	400949595	1877	1877	1877	1877	0
286	20240819	141800	400949595	1877	1877	1877	1877	150
287	20240819	141700	400668045	1884	1884	1884	1884	0
288	20240819	141600	400668045	1884	1884	1884	1884	5
289	20240819	141500	400658625	1877	1877	1877	1877	0
290	20240819	141400	400658625	1877	1877	1877	1877	0
291	20240819	141300	400658625	1877	1885	1885	1877	80
292	20240819	141200	400508273	1887	1887	1887	1887	0
293	20240819	141100	400508273	1887	1887	1887	1887	2
294	20240819	141000	400504499	1887	1887	1887	1887	5
295	20240819	140900	400495064	1877	1877	1877	1877	0
296	20240819	140800	400495064	1877	1886	1886	1877	80
297	20240819	140700	400344454	1886	1886	1886	1886	51
298	20240819	140600	400248268	1886	1886	1886	1886	1031
299	20240819	140500	398303802	1886	1877	1886	1877	502
300	20240819	140400	397361530	1886	1886	1886	1886	522
301	20240819	140300	396377038	1886	1886	1886	1886	2
302	20240819	140200	396373266	1886	1885	1886	1877	2107
303	20240819	140100	392399551	1886	1886	1886	1886	100
304	20240819	140000	392210951	1888	1889	1889	1887	200
305	20240819	135900	391833292	1889	1883	1889	1883	502
306	20240819	135800	390888012	1876	1877	1877	1876	9
307	20240819	135700	390871127	1883	1883	1883	1883	0
308	20240819	135600	390871127	1883	1876	1883	1876	143
309	20240819	135500	390602845	1875	1876	1876	1875	864
310	20240819	135400	388982635	1877	1877	1877	1877	0
311	20240819	135300	388982635	1877	1877	1877	1877	1042
312	20240819	135200	387026801	1883	1883	1883	1883	0
313	20240819	135100	387026801	1883	1883	1883	1883	0
314	20240819	135000	387026801	1883	1883	1883	1883	0
315	20240819	134900	387026801	1883	1883	1883	1883	1
316	20240819	134800	387024918	1883	1883	1883	1883	0
317	20240819	134700	387024918	1883	1883	1883	1883	1
318	20240819	134600	387023035	1883	1875	1883	1873	788
319	20240819	134500	385546630	1880	1884	1884	1875	3484
320	20240819	134400	378997050	1884	1888	1888	1884	10649
321	20240819	134300	358909111	1891	1894	1894	1888	33743
322	20240819	134200	295100208	1894	1894	1894	1894	451
323	20240819	134100	294246014	1895	1895	1895	1895	0
324	20240819	134000	294246014	1895	1895	1895	1895	18
325	20240819	133900	294211904	1893	1893	1893	1893	0
326	20240819	133800	294211904	1893	1893	1893	1893	0
327	20240819	133700	294211904	1893	1893	1893	1893	0
328	20240819	133600	294211904	1893	1893	1893	1893	0
329	20240819	133500	294211904	1893	1893	1893	1893	0
330	20240819	133400	294211904	1893	1893	1893	1893	0
331	20240819	133300	294211904	1893	1893	1893	1893	0
332	20240819	133200	294211904	1893	1893	1893	1893	0
333	20240819	133100	294211904	1893	1893	1893	1893	0
334	20240819	133000	294211904	1893	1893	1893	1893	0
335	20240819	132900	294211904	1893	1893	1893	1893	0
336	20240819	132800	294211904	1893	1895	1895	1893	1000
337	20240819	132700	292318882	1897	1897	1897	1897	0
338	20240819	132600	292318882	1897	1897	1897	1897	0
339	20240819	132500	292318882	1897	1897	1897	1897	0
340	20240819	132400	292318882	1897	1897	1897	1897	0
341	20240819	132300	292318882	1897	1897	1897	1897	0
342	20240819	132200	292318882	1897	1897	1897	1897	0
343	20240819	132100	292318882	1897	1897	1897	1897	0
344	20240819	132000	292318882	1897	1897	1897	1897	0
345	20240819	131900	292318882	1897	1897	1897	1897	19
346	20240819	131800	292282839	1893	1893	1893	1893	0
347	20240819	131700	292282839	1893	1893	1893	1893	0
348	20240819	131600	292282839	1893	1893	1893	1893	0
349	20240819	131500	292282839	1893	1893	1893	1893	0
350	20240819	131400	292282839	1893	1894	1894	1893	1556
351	20240819	131300	289337142	1894	1894	1894	1894	500
352	20240819	131200	288390142	1894	1894	1894	1894	32
353	20240819	131100	288329534	1894	1894	1894	1894	0
354	20240819	131000	288329534	1894	1894	1894	1894	1
355	20240819	130900	288327640	1894	1894	1894	1894	20
356	20240819	130800	288289760	1893	1893	1893	1893	0
357	20240819	130700	288289760	1893	1893	1893	1893	10
358	20240819	130600	288270830	1893	1893	1893	1893	754
359	20240819	130500	286843508	1894	1893	1894	1893	1667
360	20240819	130400	283687477	1899	1899	1899	1899	0
361	20240819	130300	283687477	1899	1899	1899	1899	20
362	20240819	130200	283649497	1899	1899	1899	1899	0
363	20240819	130100	283649497	1899	1899	1899	1899	0
364	20240819	130000	283649497	1899	1899	1899	1899	52
365	20240819	125900	283550749	1899	1899	1899	1899	2000
366	20240819	125800	279752749	1899	1899	1899	1899	3
367	20240819	125700	279747052	1899	1899	1899	1899	3
368	20240819	125600	279741355	1899	1894	1899	1893	2123
369	20240819	125500	275720484	1895	1895	1895	1895	0
370	20240819	125400	275720484	1895	1895	1895	1895	0
371	20240819	125300	275720484	1895	1895	1895	1895	0
372	20240819	125200	275720484	1895	1895	1895	1895	392
373	20240819	125100	274977644	1895	1895	1895	1895	0
374	20240819	125000	274977644	1895	1895	1895	1895	0
375	20240819	124900	274977644	1895	1895	1895	1895	0
376	20240819	124800	274977644	1895	1895	1895	1895	0
377	20240819	124700	274977644	1895	1895	1895	1895	0
378	20240819	124600	274977644	1895	1895	1895	1895	0
379	20240819	124500	274977644	1895	1895	1895	1895	1413
380	20240819	124400	272300009	1900	1900	1900	1900	0
381	20240819	124300	272300009	1900	1900	1900	1900	0
382	20240819	124200	272300009	1900	1895	1900	1895	2
383	20240819	124100	272296214	1900	1900	1900	1900	0
384	20240819	124000	272296214	1900	1900	1900	1900	0
385	20240819	123900	272296214	1900	1900	1900	1900	2
386	20240819	123800	272292414	1896	1896	1896	1896	200
387	20240819	123700	271913214	1896	1896	1896	1896	0
388	20240819	123600	271913214	1896	1896	1896	1896	0
389	20240819	123500	271913214	1896	1896	1896	1896	1
390	20240819	123400	271911318	1893	1893	1893	1893	2559
391	20240819	123300	267067131	1893	1894	1894	1893	3000
392	20240819	123200	261387214	1895	1895	1895	1895	0
393	20240819	123100	261387214	1895	1895	1895	1895	0
394	20240819	123000	261387214	1895	1895	1895	1895	0
395	20240819	122900	261387214	1895	1895	1895	1895	0
396	20240819	122800	261387214	1895	1895	1895	1895	2
397	20240819	122700	261383424	1894	1894	1894	1894	271
398	20240819	122600	260870150	1894	1894	1894	1894	649
399	20240819	122500	259640944	1893	1893	1893	1893	0
400	20240819	122400	259640944	1893	1893	1893	1893	87
401	20240819	122300	259476253	1893	1894	1894	1893	977
402	20240819	122200	257626441	1895	1895	1895	1895	2
403	20240819	122100	257622651	1895	1898	1898	1895	4929
404	20240819	122000	248275088	1899	1899	1899	1899	10
405	20240819	121900	248256098	1900	1900	1900	1900	0
406	20240819	121800	248256098	1900	1900	1900	1900	1
407	20240819	121700	248254198	1899	1899	1899	1899	0
408	20240819	121600	248254198	1899	1899	1899	1899	0
409	20240819	121500	248254198	1899	1899	1899	1899	0
410	20240819	121400	248254198	1899	1899	1899	1899	0
411	20240819	121300	248254198	1899	1899	1899	1899	11
412	20240819	121200	248233309	1900	1900	1900	1900	202
413	20240819	121100	247849509	1901	1901	1901	1901	0
414	20240819	121000	247849509	1901	1901	1901	1901	2
415	20240819	120900	247845707	1900	1900	1900	1900	1
416	20240819	120800	247843807	1901	1901	1901	1901	0
417	20240819	120700	247843807	1901	1901	1901	1901	0
418	20240819	120600	247843807	1901	1901	1901	1901	0
419	20240819	120500	247843807	1901	1901	1901	1901	1
420	20240819	120400	247841906	1900	1900	1900	1900	0
421	20240819	120300	247841906	1900	1900	1900	1900	0
422	20240819	120200	247841906	1900	1899	1900	1899	210
423	20240819	120100	247442916	1899	1899	1899	1899	190
424	20240819	120000	247082106	1899	1899	1899	1899	0
425	20240819	115900	247082106	1899	1899	1899	1899	12
426	20240819	115800	247059318	1899	1899	1899	1899	0
427	20240819	115700	247059318	1899	1898	1899	1897	229
428	20240819	115600	246624686	1898	1899	1899	1898	1570
429	20240819	115500	243644824	1900	1900	1900	1900	0
430	20240819	115400	243644824	1900	1900	1900	1900	0
431	20240819	115300	243644824	1900	1900	1900	1900	0
432	20240819	115200	243644824	1900	1900	1900	1900	0
433	20240819	115100	243644824	1900	1900	1900	1900	0
434	20240819	115000	243644824	1900	1900	1900	1900	4
435	20240819	114900	243637224	1901	1901	1901	1901	1
436	20240819	114800	243635323	1900	1900	1900	1900	0
437	20240819	114700	243635323	1900	1900	1900	1900	1000
438	20240819	114600	241735323	1898	1898	1898	1898	0
439	20240819	114500	241735323	1898	1898	1898	1898	0
440	20240819	114400	241735323	1898	1898	1898	1898	0
441	20240819	114300	241735323	1898	1898	1898	1898	0
442	20240819	114200	241735323	1898	1898	1898	1898	0
443	20240819	114100	241735323	1898	1898	1898	1898	0
444	20240819	114000	241735323	1898	1899	1899	1898	2921
445	20240819	113900	236188609	1900	1900	1900	1900	20
446	20240819	113800	236150609	1900	1900	1900	1900	20
447	20240819	113700	236112609	1900	1900	1900	1900	305
448	20240819	113600	235533109	1900	1900	1900	1900	5
449	20240819	113500	235523609	1900	1900	1900	1900	0
450	20240819	113400	235523609	1900	1900	1900	1900	1
451	20240819	113300	235521709	1899	1900	1900	1899	44
452	20240819	113200	235438152	1899	1899	1899	1899	71
453	20240819	113100	235303323	1899	1899	1899	1899	156
454	20240819	113000	235007079	1899	1904	1904	1899	106
455	20240819	112900	234805780	1904	1904	1904	1904	1
456	20240819	112800	234803876	1899	1899	1899	1899	0
457	20240819	112700	234803876	1899	1899	1899	1899	0
458	20240819	112600	234803876	1899	1905	1905	1899	251
459	20240819	112500	234327221	1899	1899	1899	1899	0
460	20240819	112400	234327221	1899	1900	1900	1899	1000
461	20240819	112300	232427720	1900	1900	1900	1900	0
462	20240819	112200	232427720	1900	1899	1900	1899	1132
463	20240819	112100	230277160	1899	1899	1899	1899	0
464	20240819	112000	230277160	1899	1900	1900	1899	351
465	20240819	111900	229610261	1900	1901	1901	1900	3972
466	20240819	111800	222063017	1901	1900	1901	1900	202
467	20240819	111700	221679017	1899	1903	1903	1899	13818
468	20240819	111600	195416574	1903	1903	1903	1903	0
469	20240819	111500	195416574	1903	1903	1903	1903	0
470	20240819	111400	195416574	1903	1906	1906	1903	36
471	20240819	111300	195348040	1906	1906	1906	1906	0
472	20240819	111200	195348040	1906	1906	1906	1906	1
473	20240819	111100	195346134	1904	1904	1904	1904	0
474	20240819	111000	195346134	1904	1904	1904	1904	0
475	20240819	110900	195346134	1904	1904	1904	1904	2301
476	20240819	110800	190965030	1904	1904	1904	1904	0
477	20240819	110700	190965030	1904	1904	1904	1904	0
478	20240819	110600	190965030	1904	1904	1904	1904	0
479	20240819	110500	190965030	1904	1904	1904	1904	92
480	20240819	110400	190789862	1903	1903	1903	1903	195
481	20240819	110300	190418777	1903	1903	1903	1903	50
482	20240819	110200	190323627	1903	1903	1903	1903	750
483	20240819	110100	188896377	1903	1904	1904	1903	1855
484	20240819	110000	185366306	1904	1904	1904	1904	1
485	20240819	105900	185364402	1904	1904	1904	1904	300
486	20240819	105800	184793202	1904	1904	1904	1904	0
487	20240819	105700	184793202	1904	1904	1904	1904	302
488	20240819	105600	184218194	1904	1904	1904	1904	397
489	20240819	105500	183462306	1904	1904	1904	1904	103
490	20240819	105400	183266194	1904	1905	1905	1904	542
491	20240819	105300	182233880	1905	1905	1905	1905	2
492	20240819	105200	182230070	1905	1904	1905	1904	405
493	20240819	105100	181458949	1903	1903	1903	1903	0
494	20240819	105000	181458949	1903	1903	1903	1903	44
495	20240819	104900	181375217	1905	1905	1905	1905	103
496	20240819	104800	181179002	1907	1907	1907	1907	10
497	20240819	104700	181159932	1905	1905	1905	1905	10
498	20240819	104600	181140882	1907	1907	1907	1907	0
499	20240819	104500	181140882	1907	1907	1907	1907	0
500	20240819	104400	181140882	1907	1902	1908	1902	379
501	20240819	104300	180419768	1902	1902	1902	1902	1
502	20240819	104200	180417866	1909	1909	1909	1909	0
503	20240819	104100	180417866	1909	1909	1909	1909	0
504	20240819	104000	180417866	1909	1909	1909	1909	3
505	20240819	103900	180412139	1909	1909	1909	1909	0
506	20240819	103800	180412139	1909	1909	1909	1909	1
507	20240819	103700	180410230	1902	1902	1902	1901	7595
508	20240819	103600	165967936	1903	1904	1904	1903	7715
509	20240819	103500	151282890	1906	1906	1906	1906	601
510	20240819	103400	150137384	1904	1904	1904	1904	50
511	20240819	103300	150042184	1904	1907	1913	1904	11714
512	20240819	103200	127709551	1913	1913	1913	1913	1
513	20240819	103100	127707638	1908	1908	1908	1908	1111
514	20240819	103000	125587850	1913	1913	1913	1913	1
515	20240819	102900	125585937	1908	1908	1908	1908	0
516	20240819	102800	125585937	1908	1908	1908	1908	83
517	20240819	102700	125427573	1908	1908	1908	1908	0
518	20240819	102600	125427573	1908	1908	1908	1908	700
519	20240819	102500	124091973	1916	1916	1916	1916	0
520	20240819	102400	124091973	1916	1916	1916	1916	4
521	20240819	102300	124084309	1907	1907	1907	1907	0
522	20240819	102200	124084309	1907	1907	1907	1907	2117
523	20240819	102100	120047190	1906	1906	1906	1906	5
524	20240819	102000	120037660	1907	1907	1907	1907	2081
525	20240819	101900	116069193	1907	1907	1907	1907	8
526	20240819	101800	116053937	1907	1907	1907	1907	22
527	20240819	101700	116011983	1906	1907	1907	1906	773
528	20240819	101600	114537873	1907	1907	1907	1907	195
529	20240819	101500	114166008	1907	1907	1907	1907	398
530	20240819	101400	113407022	1916	1916	1916	1916	0
531	20240819	101300	113407022	1916	1916	1916	1916	0
532	20240819	101200	113407022	1916	1916	1916	1916	10
533	20240819	101100	113387862	1916	1916	1916	1916	0
534	20240819	101000	113387862	1916	1916	1916	1916	266
535	20240819	100900	112878206	1904	1905	1905	1904	16733
536	20240819	100800	81001842	1903	1904	1905	1903	2929
537	20240819	100700	75426986	1904	1904	1904	1904	0
538	20240819	100600	75426986	1904	1904	1904	1904	904
539	20240819	100500	73705770	1904	1904	1904	1904	550
540	20240819	100400	72658570	1904	1903	1904	1903	230
541	20240819	100300	72220680	1904	1904	1904	1904	1535
542	20240819	100200	69298040	1905	1905	1905	1905	0
543	20240819	100100	69298040	1905	1905	1905	1905	5
544	20240819	100000	69288515	1905	1905	1905	1904	3
545	20240819	095900	69282801	1905	1906	1906	1905	1969
546	20240819	095800	65531456	1905	1905	1905	1905	0
547	20240819	095700	65531456	1905	1906	1906	1905	1402
548	20240819	095600	62859503	1907	1907	1907	1907	1004
549	20240819	095500	60944875	1907	1907	1907	1907	10
550	20240819	095400	60925805	1907	1907	1907	1907	500
551	20240819	095300	59972305	1907	1910	1910	1907	119
552	20240819	095200	59745369	1907	1910	1910	1907	301
553	20240819	095100	59171299	1909	1910	1911	1908	6752
554	20240819	095000	46276542	1911	1911	1911	1911	2
555	20240819	094900	46272720	1915	1915	1915	1911	5
556	20240819	094800	46263153	1915	1915	1915	1915	0
557	20240819	094700	46263153	1915	1915	1915	1915	4
558	20240819	094600	46255493	1915	1915	1915	1912	21
559	20240819	094500	46215308	1912	1915	1915	1910	4382
560	20240819	094400	37842771	1912	1912	1912	1912	4
561	20240819	094300	37835123	1916	1915	1916	1915	60
562	20240819	094200	37720213	1912	1912	1912	1912	605
563	20240819	094100	36563453	1915	1915	1915	1915	6
564	20240819	094000	36551963	1915	1915	1915	1915	16
565	20240819	093900	36521323	1916	1915	1916	1915	191
566	20240819	093800	36155553	1912	1912	1912	1912	10
567	20240819	093700	36136433	1912	1912	1912	1912	0
568	20240819	093600	36136433	1912	1912	1912	1912	100
569	20240819	093500	35945233	1912	1912	1912	1912	138
570	20240819	093400	35681377	1912	1914	1914	1912	1180
571	20240819	093300	33425082	1914	1914	1914	1914	200
572	20240819	093200	33042282	1916	1915	1916	1915	746
573	20240819	093100	31613588	1915	1917	1917	1915	793
574	20240819	093000	30094579	1916	1916	1916	1916	76
575	20240819	092900	29948963	1925	1925	1925	1925	1
576	20240819	092800	29947038	1925	1925	1925	1925	0
577	20240819	092700	29947038	1925	1925	1925	1925	0
578	20240819	092600	29947038	1925	1925	1925	1925	1
579	20240819	092500	29945113	1925	1925	1925	1925	0
580	20240819	092400	29945113	1925	1925	1925	1925	0
581	20240819	092300	29945113	1925	1925	1925	1925	0
582	20240819	092200	29945113	1925	1926	1926	1925	230
583	20240819	092100	29502333	1926	1926	1926	1926	0
584	20240819	092000	29502333	1926	1926	1926	1914	167
585	20240819	091900	29182555	1911	1911	1911	1911	0
586	20240819	091800	29182555	1911	1920	1920	1911	1000
587	20240819	091700	27269536	1926	1924	1926	1924	372
588	20240819	091600	26553628	1922	1924	1924	1922	52
589	20240819	091500	26453682	1925	1925	1925	1925	0
590	20240819	091400	26453682	1925	1918	1925	1914	2505
591	20240819	091300	21648079	1918	1917	1918	1917	688
592	20240819	091200	20328695	1913	1913	1913	1913	110
593	20240819	091100	20118265	1913	1913	1913	1913	0
594	20240819	091000	20118265	1913	1913	1913	1913	2
595	20240819	090900	20114439	1918	1918	1918	1918	0
596	20240819	090800	20114439	1918	1918	1918	1918	0
597	20240819	090700	20114439	1918	1918	1918	1918	1
598	20240819	090600	20112521	1918	1918	1918	1918	0
599	20240819	090500	20112521	1918	1913	1918	1910	6330
600	20240819	090400	8011701	1924	1924	1924	1924	234
601	20240819	090300	7561485	1924	1924	1924	1924	1
602	20240819	090200	7559561	1913	1913	1913	1913	5
603	20240819	090100	7549996	1911	1911	1911	1911	0
604	20240819	090000	7549996	1911	1913	1913	1911	3947