KissMeData/205100/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203300	390001814	1896	1896	1896	1896	4965
3	20240819	203200	390001814	1896	1896	1896	1896	0
4	20240819	203100	390001814	1896	1896	1896	1896	0
5	20240819	203000	390001814	1896	1896	1896	1896	0
6	20240819	202900	390001814	1896	1896	1896	1896	0
7	20240819	202800	390001814	1896	1896	1896	1896	0
8	20240819	202700	390001814	1896	1896	1896	1896	0
9	20240819	202600	390001814	1896	1896	1896	1896	0
10	20240819	202500	390001814	1896	1896	1896	1896	0
11	20240819	202400	390001814	1896	1896	1896	1896	0
12	20240819	202300	390001814	1896	1896	1896	1896	0
13	20240819	202200	390001814	1896	1896	1896	1896	0
14	20240819	202100	390001814	1896	1896	1896	1896	0
15	20240819	202000	390001814	1896	1896	1896	1896	0
16	20240819	201900	390001814	1896	1896	1896	1896	0
17	20240819	201800	390001814	1896	1896	1896	1896	0
18	20240819	201700	390001814	1896	1896	1896	1896	0
19	20240819	201600	390001814	1896	1896	1896	1896	0
20	20240819	201500	390001814	1896	1896	1896	1896	0
21	20240819	201400	390001814	1896	1896	1896	1896	0
22	20240819	201300	390001814	1896	1896	1896	1896	0
23	20240819	201200	390001814	1896	1896	1896	1896	0
24	20240819	201100	390001814	1896	1896	1896	1896	0
25	20240819	201000	390001814	1896	1896	1896	1896	0
26	20240819	200900	390001814	1896	1896	1896	1896	0
27	20240819	200800	390001814	1896	1896	1896	1896	0
28	20240819	200700	390001814	1896	1896	1896	1896	0
29	20240819	200600	390001814	1896	1896	1896	1896	0
30	20240819	200500	390001814	1896	1896	1896	1896	0
31	20240819	200400	390001814	1896	1896	1896	1896	0
32	20240819	200300	390001814	1896	1896	1896	1896	4965
33	20240819	200200	390001814	1896	1896	1896	1896	0
34	20240819	200100	390001814	1896	1896	1896	1896	0
35	20240819	200000	390001814	1896	1896	1896	1896	0
36	20240819	195900	390001814	1896	1896	1896	1896	0
37	20240819	195800	390001814	1896	1896	1896	1896	0
38	20240819	195700	390001814	1896	1896	1896	1896	0
39	20240819	195600	390001814	1896	1896	1896	1896	0
40	20240819	195500	390001814	1896	1896	1896	1896	0
41	20240819	195400	390001814	1896	1896	1896	1896	0
42	20240819	195300	390001814	1896	1896	1896	1896	0
43	20240819	195200	390001814	1896	1896	1896	1896	0
44	20240819	195100	390001814	1896	1896	1896	1896	0
45	20240819	195000	390001814	1896	1896	1896	1896	0
46	20240819	194900	390001814	1896	1896	1896	1896	0
47	20240819	194800	390001814	1896	1896	1896	1896	0
48	20240819	194700	390001814	1896	1896	1896	1896	0
49	20240819	194600	390001814	1896	1896	1896	1896	0
50	20240819	194500	390001814	1896	1896	1896	1896	0
51	20240819	194400	390001814	1896	1896	1896	1896	0
52	20240819	194300	390001814	1896	1896	1896	1896	0
53	20240819	194200	390001814	1896	1896	1896	1896	0
54	20240819	194100	390001814	1896	1896	1896	1896	0
55	20240819	194000	390001814	1896	1896	1896	1896	0
56	20240819	193900	390001814	1896	1896	1896	1896	0
57	20240819	193800	390001814	1896	1896	1896	1896	0
58	20240819	193700	390001814	1896	1896	1896	1896	0
59	20240819	193600	390001814	1896	1896	1896	1896	0
60	20240819	193500	390001814	1896	1896	1896	1896	0
61	20240819	193400	390001814	1896	1896	1896	1896	0
62	20240819	193300	390001814	1896	1896	1896	1896	4965
63	20240819	193200	390001814	1896	1896	1896	1896	0
64	20240819	193100	390001814	1896	1896	1896	1896	0
65	20240819	193000	390001814	1896	1896	1896	1896	0
66	20240819	192900	390001814	1896	1896	1896	1896	0
67	20240819	192800	390001814	1896	1896	1896	1896	0
68	20240819	192700	390001814	1896	1896	1896	1896	0
69	20240819	192600	390001814	1896	1896	1896	1896	0
70	20240819	192500	390001814	1896	1896	1896	1896	0
71	20240819	192400	390001814	1896	1896	1896	1896	0
72	20240819	192300	390001814	1896	1896	1896	1896	0
73	20240819	192200	390001814	1896	1896	1896	1896	0
74	20240819	192100	390001814	1896	1896	1896	1896	0
75	20240819	192000	390001814	1896	1896	1896	1896	0
76	20240819	191900	390001814	1896	1896	1896	1896	0
77	20240819	191800	390001814	1896	1896	1896	1896	0
78	20240819	191700	390001814	1896	1896	1896	1896	0
79	20240819	191600	390001814	1896	1896	1896	1896	0
80	20240819	191500	390001814	1896	1896	1896	1896	0
81	20240819	191400	390001814	1896	1896	1896	1896	0
82	20240819	191300	390001814	1896	1896	1896	1896	0
83	20240819	191200	390001814	1896	1896	1896	1896	0
84	20240819	191100	390001814	1896	1896	1896	1896	0
85	20240819	191000	390001814	1896	1896	1896	1896	0
86	20240819	190900	390001814	1896	1896	1896	1896	0
87	20240819	190800	390001814	1896	1896	1896	1896	0
88	20240819	190700	390001814	1896	1896	1896	1896	0
89	20240819	190600	390001814	1896	1896	1896	1896	0
90	20240819	190500	390001814	1896	1896	1896	1896	0
91	20240819	190400	390001814	1896	1896	1896	1896	0
92	20240819	190300	390001814	1896	1896	1896	1896	4965
93	20240819	190200	390001814	1896	1896	1896	1896	0
94	20240819	190100	390001814	1896	1896	1896	1896	0
95	20240819	190000	390001814	1896	1896	1896	1896	0
96	20240819	185900	390001814	1896	1896	1896	1896	0
97	20240819	185800	390001814	1896	1896	1896	1896	0
98	20240819	185700	390001814	1896	1896	1896	1896	0
99	20240819	185600	390001814	1896	1896	1896	1896	0
100	20240819	185500	390001814	1896	1896	1896	1896	0
101	20240819	185400	390001814	1896	1896	1896	1896	0
102	20240819	185300	390001814	1896	1896	1896	1896	0
103	20240819	185200	390001814	1896	1896	1896	1896	0
104	20240819	185100	390001814	1896	1896	1896	1896	0
105	20240819	185000	390001814	1896	1896	1896	1896	0
106	20240819	184900	390001814	1896	1896	1896	1896	0
107	20240819	184800	390001814	1896	1896	1896	1896	0
108	20240819	184700	390001814	1896	1896	1896	1896	0
109	20240819	184600	390001814	1896	1896	1896	1896	0
110	20240819	184500	390001814	1896	1896	1896	1896	0
111	20240819	184400	390001814	1896	1896	1896	1896	0
112	20240819	184300	390001814	1896	1896	1896	1896	0
113	20240819	184200	390001814	1896	1896	1896	1896	0
114	20240819	184100	390001814	1896	1896	1896	1896	0
115	20240819	184000	390001814	1896	1896	1896	1896	0
116	20240819	183900	390001814	1896	1896	1896	1896	0
117	20240819	183800	390001814	1896	1896	1896	1896	0
118	20240819	183700	390001814	1896	1896	1896	1896	0
119	20240819	183600	390001814	1896	1896	1896	1896	0
120	20240819	183500	390001814	1896	1896	1896	1896	0
121	20240819	183400	390001814	1896	1896	1896	1896	0
122	20240819	183300	390001814	1896	1896	1896	1896	4965
123	20240819	183200	390001814	1896	1896	1896	1896	0
124	20240819	183100	390001814	1896	1896	1896	1896	0
125	20240819	183000	390001814	1896	1896	1896	1896	0
126	20240819	182900	390001814	1896	1896	1896	1896	0
127	20240819	182800	390001814	1896	1896	1896	1896	0
128	20240819	182700	390001814	1896	1896	1896	1896	0
129	20240819	182600	390001814	1896	1896	1896	1896	0
130	20240819	182500	390001814	1896	1896	1896	1896	0
131	20240819	182400	390001814	1896	1896	1896	1896	0
132	20240819	182300	390001814	1896	1896	1896	1896	0
133	20240819	182200	390001814	1896	1896	1896	1896	0
134	20240819	182100	390001814	1896	1896	1896	1896	0
135	20240819	182000	390001814	1896	1896	1896	1896	0
136	20240819	181900	390001814	1896	1896	1896	1896	0
137	20240819	181800	390001814	1896	1896	1896	1896	0
138	20240819	181700	390001814	1896	1896	1896	1896	0
139	20240819	181600	390001814	1896	1896	1896	1896	0
140	20240819	181500	390001814	1896	1896	1896	1896	0
141	20240819	181400	390001814	1896	1896	1896	1896	0
142	20240819	181300	390001814	1896	1896	1896	1896	0
143	20240819	181200	390001814	1896	1896	1896	1896	0
144	20240819	181100	390001814	1896	1896	1896	1896	0
145	20240819	181000	390001814	1896	1896	1896	1896	0
146	20240819	180900	390001814	1896	1896	1896	1896	0
147	20240819	180800	390001814	1896	1896	1896	1896	0
148	20240819	180700	390001814	1896	1896	1896	1896	0
149	20240819	180600	390001814	1896	1896	1896	1896	0
150	20240819	180500	390001814	1896	1896	1896	1896	0
151	20240819	180400	390001814	1896	1896	1896	1896	0
152	20240819	180300	390001814	1896	1896	1896	1896	4965
153	20240819	180200	390001814	1896	1896	1896	1896	0
154	20240819	180100	390001814	1896	1896	1896	1896	0
155	20240819	180000	390001814	1896	1896	1896	1896	0
156	20240819	175900	390001814	1896	1896	1896	1896	0
157	20240819	175800	390001814	1896	1896	1896	1896	0
158	20240819	175700	390001814	1896	1896	1896	1896	0
159	20240819	175600	390001814	1896	1896	1896	1896	0
160	20240819	175500	390001814	1896	1896	1896	1896	0
161	20240819	175400	390001814	1896	1896	1896	1896	0
162	20240819	175300	390001814	1896	1896	1896	1896	0
163	20240819	175200	390001814	1896	1896	1896	1896	0
164	20240819	175100	390001814	1896	1896	1896	1896	0
165	20240819	175000	390001814	1896	1896	1896	1896	0
166	20240819	174900	390001814	1896	1896	1896	1896	0
167	20240819	174800	390001814	1896	1896	1896	1896	0
168	20240819	174700	390001814	1896	1896	1896	1896	0
169	20240819	174600	390001814	1896	1896	1896	1896	0
170	20240819	174500	390001814	1896	1896	1896	1896	0
171	20240819	174400	390001814	1896	1896	1896	1896	0
172	20240819	174300	390001814	1896	1896	1896	1896	0
173	20240819	174200	390001814	1896	1896	1896	1896	0
174	20240819	174100	390001814	1896	1896	1896	1896	0
175	20240819	174000	390001814	1896	1896	1896	1896	0
176	20240819	173900	390001814	1896	1896	1896	1896	0
177	20240819	173800	390001814	1896	1896	1896	1896	0
178	20240819	173700	390001814	1896	1896	1896	1896	0
179	20240819	173600	390001814	1896	1896	1896	1896	0
180	20240819	173500	390001814	1896	1896	1896	1896	0
181	20240819	173400	390001814	1896	1896	1896	1896	0
182	20240819	173300	390001814	1896	1896	1896	1896	4965
183	20240819	173200	390001814	1896	1896	1896	1896	0
184	20240819	173100	390001814	1896	1896	1896	1896	0
185	20240819	173000	390001814	1896	1896	1896	1896	0
186	20240819	172900	390001814	1896	1896	1896	1896	0
187	20240819	172800	390001814	1896	1896	1896	1896	0
188	20240819	172700	390001814	1896	1896	1896	1896	0
189	20240819	172600	390001814	1896	1896	1896	1896	0
190	20240819	172500	390001814	1896	1896	1896	1896	0
191	20240819	172400	390001814	1896	1896	1896	1896	0
192	20240819	172300	390001814	1896	1896	1896	1896	0
193	20240819	172200	390001814	1896	1896	1896	1896	0
194	20240819	172100	390001814	1896	1896	1896	1896	0
195	20240819	172000	390001814	1896	1896	1896	1896	0
196	20240819	171900	390001814	1896	1896	1896	1896	0
197	20240819	171800	390001814	1896	1896	1896	1896	0
198	20240819	171700	390001814	1896	1896	1896	1896	0
199	20240819	171600	390001814	1896	1896	1896	1896	0
200	20240819	171500	390001814	1896	1896	1896	1896	0
201	20240819	171400	390001814	1896	1896	1896	1896	0
202	20240819	171300	390001814	1896	1896	1896	1896	0
203	20240819	171200	390001814	1896	1896	1896	1896	0
204	20240819	171100	390001814	1896	1896	1896	1896	0
205	20240819	171000	390001814	1896	1896	1896	1896	0
206	20240819	170900	390001814	1896	1896	1896	1896	0
207	20240819	170800	390001814	1896	1896	1896	1896	0
208	20240819	170700	390001814	1896	1896	1896	1896	0
209	20240819	170600	390001814	1896	1896	1896	1896	0
210	20240819	170500	390001814	1896	1896	1896	1896	0
211	20240819	170400	390001814	1896	1896	1896	1896	0
212	20240819	170300	390001814	1896	1896	1896	1896	4965
213	20240819	170200	390001814	1896	1896	1896	1896	0
214	20240819	170100	390001814	1896	1896	1896	1896	0
215	20240819	170000	390001814	1896	1896	1896	1896	0
216	20240819	165900	390001814	1896	1896	1896	1896	0
217	20240819	165800	390001814	1896	1896	1896	1896	0
218	20240819	165700	390001814	1896	1896	1896	1896	0
219	20240819	165600	390001814	1896	1896	1896	1896	0
220	20240819	165500	390001814	1896	1896	1896	1896	0
221	20240819	165400	390001814	1896	1896	1896	1896	0
222	20240819	165300	390001814	1896	1896	1896	1896	0
223	20240819	165200	390001814	1896	1896	1896	1896	0
224	20240819	165100	390001814	1896	1896	1896	1896	0
225	20240819	165000	390001814	1896	1896	1896	1896	0
226	20240819	164900	390001814	1896	1896	1896	1896	0
227	20240819	164800	390001814	1896	1896	1896	1896	0
228	20240819	164700	390001814	1896	1896	1896	1896	0
229	20240819	164600	390001814	1896	1896	1896	1896	0
230	20240819	164500	390001814	1896	1896	1896	1896	0
231	20240819	164400	390001814	1896	1896	1896	1896	0
232	20240819	164300	390001814	1896	1896	1896	1896	0
233	20240819	164200	390001814	1896	1896	1896	1896	0
234	20240819	164100	390001814	1896	1896	1896	1896	0
235	20240819	164000	390001814	1896	1896	1896	1896	0
236	20240819	163900	390001814	1896	1896	1896	1896	0
237	20240819	163800	390001814	1896	1896	1896	1896	0
238	20240819	163700	390001814	1896	1896	1896	1896	0
239	20240819	163600	390001814	1896	1896	1896	1896	0
240	20240819	163500	390001814	1896	1896	1896	1896	0
241	20240819	163400	390001814	1896	1896	1896	1896	0
242	20240819	163300	390001814	1896	1896	1896	1896	4965
243	20240819	163200	390001814	1896	1896	1896	1896	0
244	20240819	163100	390001814	1896	1896	1896	1896	0
245	20240819	163000	390001814	1896	1896	1896	1896	0
246	20240819	162900	390001814	1896	1896	1896	1896	0
247	20240819	162800	390001814	1896	1896	1896	1896	0
248	20240819	162700	390001814	1896	1896	1896	1896	0
249	20240819	162600	390001814	1896	1896	1896	1896	0
250	20240819	162500	390001814	1896	1896	1896	1896	0
251	20240819	162400	390001814	1896	1896	1896	1896	0
252	20240819	162300	390001814	1896	1896	1896	1896	0
253	20240819	162200	390001814	1896	1896	1896	1896	0
254	20240819	162100	390001814	1896	1896	1896	1896	0
255	20240819	162000	390001814	1896	1896	1896	1896	0
256	20240819	161900	390001814	1896	1896	1896	1896	0
257	20240819	161800	390001814	1896	1896	1896	1896	0
258	20240819	161700	390001814	1896	1896	1896	1896	0
259	20240819	161600	390001814	1896	1896	1896	1896	0
260	20240819	161500	390001814	1896	1896	1896	1896	0
261	20240819	161400	390001814	1896	1896	1896	1896	0
262	20240819	161300	390001814	1896	1896	1896	1896	0
263	20240819	161200	390001814	1896	1896	1896	1896	0
264	20240819	161100	390001814	1896	1896	1896	1896	0
265	20240819	161000	390001814	1896	1896	1896	1896	0
266	20240819	160900	390001814	1896	1896	1896	1896	0
267	20240819	160800	390001814	1896	1896	1896	1896	0
268	20240819	160700	390001814	1896	1896	1896	1896	0
269	20240819	160600	390001814	1896	1896	1896	1896	0
270	20240819	160500	390001814	1896	1896	1896	1896	0
271	20240819	160400	390001814	1896	1896	1896	1896	0
272	20240819	160300	390001814	1896	1896	1896	1896	4965
273	20240819	160200	390001814	1896	1896	1896	1896	0
274	20240819	160100	390001814	1896	1896	1896	1896	0
275	20240819	160000	390001814	1896	1896	1896	1896	0
276	20240819	155900	390001814	1896	1896	1896	1896	0
277	20240819	155800	390001814	1896	1896	1896	1896	0
278	20240819	155700	390001814	1896	1896	1896	1896	0
279	20240819	155600	390001814	1896	1896	1896	1896	0
280	20240819	155500	390001814	1896	1896	1896	1896	0
281	20240819	155400	390001814	1896	1896	1896	1896	0
282	20240819	155300	390001814	1896	1896	1896	1896	0
283	20240819	155200	390001814	1896	1896	1896	1896	0
284	20240819	155100	390001814	1896	1896	1896	1896	0
285	20240819	155000	390001814	1896	1896	1896	1896	0
286	20240819	154900	390001814	1896	1896	1896	1896	0
287	20240819	154800	390001814	1896	1896	1896	1896	0
288	20240819	154700	390001814	1896	1896	1896	1896	0
289	20240819	154600	390001814	1896	1896	1896	1896	0
290	20240819	154500	390001814	1896	1896	1896	1896	0
291	20240819	154400	390001814	1896	1896	1896	1896	0
292	20240819	154300	390001814	1896	1896	1896	1896	0
293	20240819	154200	390001814	1896	1896	1896	1896	0
294	20240819	154100	390001814	1896	1896	1896	1896	0
295	20240819	154000	390001814	1896	1896	1896	1896	0
296	20240819	153900	390001814	1896	1896	1896	1896	0
297	20240819	153800	390001814	1896	1896	1896	1896	0
298	20240819	153700	390001814	1896	1896	1896	1896	0
299	20240819	153600	390001814	1896	1896	1896	1896	0
300	20240819	153500	390001814	1896	1896	1896	1896	0
301	20240819	153400	390001814	1896	1896	1896	1896	0
302	20240819	153300	390001814	1896	1896	1896	1896	4965
303	20240819	153200	390001814	1896	1896	1896	1896	0
304	20240819	153100	390001814	1896	1896	1896	1896	0
305	20240819	153000	390001814	1896	1896	1896	1896	4965
306	20240819	152900	380588174	1897	1897	1897	1897	0
307	20240819	152800	380588174	1897	1897	1897	1897	0
308	20240819	152700	380588174	1897	1897	1897	1897	0
309	20240819	152600	380588174	1897	1897	1897	1897	0
310	20240819	152500	380588174	1897	1897	1897	1897	0
311	20240819	152400	380588174	1897	1897	1897	1897	0
312	20240819	152300	380588174	1897	1897	1897	1897	0
313	20240819	152200	380588174	1897	1897	1897	1897	0
314	20240819	152100	380588174	1897	1897	1897	1897	0
315	20240819	152000	380588174	1897	1897	1897	1897	0
316	20240819	151900	380588174	1897	1897	1898	1884	269
317	20240819	151800	380080028	1897	1885	1897	1885	401
318	20240819	151700	379321568	1885	1884	1885	1884	3000
319	20240819	151600	373667074	1882	1882	1882	1882	12
320	20240819	151500	373644490	1881	1881	1881	1881	0
321	20240819	151400	373644490	1881	1881	1881	1881	0
322	20240819	151300	373644490	1881	1881	1881	1881	10
323	20240819	151200	373625680	1881	1878	1881	1878	1253
324	20240819	151100	371271235	1878	1876	1878	1876	8120
325	20240819	151000	356024895	1876	1876	1876	1876	1
326	20240819	150900	356023019	1875	1875	1875	1875	0
327	20240819	150800	356023019	1875	1875	1875	1875	0
328	20240819	150700	356023019	1875	1875	1875	1875	0
329	20240819	150600	356023019	1875	1875	1875	1875	100
330	20240819	150500	355835519	1875	1873	1875	1873	1765
331	20240819	150400	352527374	1873	1873	1873	1873	1221
332	20240819	150300	350240441	1872	1872	1872	1872	0
333	20240819	150200	350240441	1872	1871	1872	1871	3624
334	20240819	150100	343459684	1872	1872	1872	1872	0
335	20240819	150000	343459684	1872	1872	1872	1872	1576
336	20240819	145900	340509412	1872	1869	1872	1869	1019
337	20240819	145800	338602890	1870	1869	1870	1869	376
338	20240819	145700	337900145	1870	1870	1870	1870	5
339	20240819	145600	337890795	1870	1870	1870	1870	986
340	20240819	145500	336046975	1872	1872	1872	1872	0
341	20240819	145400	336046975	1872	1872	1872	1872	0
342	20240819	145300	336046975	1872	1872	1872	1872	0
343	20240819	145200	336046975	1872	1872	1872	1872	0
344	20240819	145100	336046975	1872	1872	1872	1872	0
345	20240819	145000	336046975	1872	1872	1872	1872	0
346	20240819	144900	336046975	1872	1872	1872	1872	1
347	20240819	144800	336045103	1871	1872	1872	1871	1748
348	20240819	144700	332774594	1866	1873	1873	1866	6951
349	20240819	144600	319785916	1871	1872	1872	1871	1000
350	20240819	144500	317914096	1873	1873	1873	1873	1772
351	20240819	144400	314595140	1874	1874	1874	1874	0
352	20240819	144300	314595140	1874	1874	1874	1874	327
353	20240819	144200	313982342	1875	1875	1875	1875	0
354	20240819	144100	313982342	1875	1875	1875	1875	0
355	20240819	144000	313982342	1875	1875	1875	1875	2
356	20240819	143900	313978592	1875	1872	1875	1871	1195
357	20240819	143800	311742049	1872	1875	1875	1872	1727
358	20240819	143700	308508828	1872	1872	1872	1872	0
359	20240819	143600	308508828	1872	1872	1872	1872	80
360	20240819	143500	308359068	1873	1873	1873	1873	244
361	20240819	143400	307902056	1874	1875	1875	1874	1940
362	20240819	143300	304264821	1876	1876	1876	1876	0
363	20240819	143200	304264821	1876	1876	1876	1876	0
364	20240819	143100	304264821	1876	1876	1876	1876	0
365	20240819	143000	304264821	1876	1875	1876	1875	763
366	20240819	142900	302834174	1875	1878	1878	1875	3464
367	20240819	142800	296330312	1878	1878	1878	1878	0
368	20240819	142700	296330312	1878	1878	1878	1878	0
369	20240819	142600	296330312	1878	1878	1878	1878	0
370	20240819	142500	296330312	1878	1878	1878	1878	0
371	20240819	142400	296330312	1878	1878	1878	1878	0
372	20240819	142300	296330312	1878	1880	1880	1878	197
373	20240819	142200	295960290	1882	1882	1882	1882	0
374	20240819	142100	295960290	1882	1882	1882	1882	447
375	20240819	142000	295119036	1879	1878	1879	1878	892
376	20240819	141900	293442992	1879	1879	1879	1879	700
377	20240819	141800	292127692	1878	1878	1878	1878	300
378	20240819	141700	291564292	1879	1880	1880	1879	3442
379	20240819	141600	285096764	1880	1880	1880	1880	0
380	20240819	141500	285096764	1880	1880	1880	1880	198
381	20240819	141400	284724524	1880	1880	1880	1880	0
382	20240819	141300	284724524	1880	1880	1880	1880	1071
383	20240819	141200	282711044	1880	1880	1880	1880	23
384	20240819	141100	282667804	1880	1880	1880	1880	0
385	20240819	141000	282667804	1880	1880	1880	1880	78
386	20240819	140900	282521164	1880	1880	1880	1880	0
387	20240819	140800	282521164	1880	1880	1880	1880	98
388	20240819	140700	282336924	1880	1880	1880	1880	100
389	20240819	140600	282148924	1880	1880	1880	1880	1
390	20240819	140500	282147044	1880	1881	1881	1879	2116
391	20240819	140400	278168739	1881	1881	1881	1881	43
392	20240819	140300	278087856	1881	1881	1881	1881	20
393	20240819	140200	278050236	1881	1881	1881	1881	0
394	20240819	140100	278050236	1881	1882	1882	1881	1468
395	20240819	140000	275287913	1883	1883	1883	1883	530
396	20240819	135900	274289923	1883	1884	1884	1883	2131
397	20240819	135800	270275307	1887	1887	1887	1887	0
398	20240819	135700	270275307	1887	1887	1887	1885	198
399	20240819	135600	269901973	1886	1886	1886	1886	20
400	20240819	135500	269864253	1886	1886	1886	1886	16
401	20240819	135400	269834077	1885	1886	1886	1885	150
402	20240819	135300	269551302	1888	1888	1888	1888	0
403	20240819	135200	269551302	1888	1888	1888	1888	0
404	20240819	135100	269551302	1888	1888	1888	1888	0
405	20240819	135000	269551302	1888	1888	1888	1888	100
406	20240819	134900	269362502	1884	1884	1884	1884	0
407	20240819	134800	269362502	1884	1884	1884	1884	0
408	20240819	134700	269362502	1884	1886	1886	1884	1346
409	20240819	134600	266825389	1887	1890	1890	1887	7515
410	20240819	134500	252635813	1890	1890	1890	1890	568
411	20240819	134400	251562293	1893	1893	1893	1893	0
412	20240819	134300	251562293	1893	1893	1893	1893	1
413	20240819	134200	251560400	1891	1892	1892	1891	6153
414	20240819	134100	239924547	1893	1893	1893	1893	0
415	20240819	134000	239924547	1893	1893	1893	1893	0
416	20240819	133900	239924547	1893	1893	1893	1893	1
417	20240819	133800	239922654	1893	1893	1893	1893	0
418	20240819	133700	239922654	1893	1893	1893	1893	0
419	20240819	133600	239922654	1893	1893	1893	1893	0
420	20240819	133500	239922654	1893	1893	1893	1893	0
421	20240819	133400	239922654	1893	1893	1893	1893	800
422	20240819	133300	238408254	1893	1893	1893	1893	10
423	20240819	133200	238389324	1893	1893	1893	1893	4
424	20240819	133100	238381752	1893	1893	1893	1893	90
425	20240819	133000	238211382	1891	1891	1891	1891	10000
426	20240819	132900	219301382	1891	1891	1891	1891	0
427	20240819	132800	219301382	1891	1891	1891	1891	4784
428	20240819	132700	210254838	1891	1891	1891	1891	71
429	20240819	132600	210120577	1891	1891	1891	1891	0
430	20240819	132500	210120577	1891	1892	1892	1891	100
431	20240819	132400	209931457	1892	1892	1892	1892	0
432	20240819	132300	209931457	1892	1892	1892	1892	0
433	20240819	132200	209931457	1892	1892	1892	1892	100
434	20240819	132100	209742257	1892	1892	1892	1892	3
435	20240819	132000	209736581	1892	1892	1892	1892	0
436	20240819	131900	209736581	1892	1892	1892	1892	20
437	20240819	131800	209698741	1892	1892	1892	1892	2
438	20240819	131700	209694957	1892	1892	1892	1892	10
439	20240819	131600	209676037	1892	1892	1892	1892	1
440	20240819	131500	209674145	1891	1891	1891	1891	0
441	20240819	131400	209674145	1891	1891	1891	1891	525
442	20240819	131300	208681370	1892	1892	1892	1892	1158
443	20240819	131200	206490434	1892	1892	1892	1892	0
444	20240819	131100	206490434	1892	1892	1892	1892	0
445	20240819	131000	206490434	1892	1892	1892	1892	1
446	20240819	130900	206488542	1891	1892	1892	1891	2874
447	20240819	130800	201053807	1891	1891	1891	1891	0
448	20240819	130700	201053807	1891	1891	1891	1891	320
449	20240819	130600	200448687	1891	1891	1891	1891	0
450	20240819	130500	200448687	1891	1891	1891	1891	0
451	20240819	130400	200448687	1891	1892	1892	1891	5830
452	20240819	130300	189424156	1893	1893	1893	1893	0
453	20240819	130200	189424156	1893	1893	1893	1893	30
454	20240819	130100	189367366	1895	1895	1895	1895	0
455	20240819	130000	189367366	1895	1895	1895	1895	7
456	20240819	125900	189354101	1891	1893	1893	1891	2000
457	20240819	125800	185571399	1896	1896	1896	1896	0
458	20240819	125700	185571399	1896	1896	1896	1896	0
459	20240819	125600	185571399	1896	1896	1896	1896	2
460	20240819	125500	185567607	1896	1896	1896	1896	0
461	20240819	125400	185567607	1896	1896	1896	1896	0
462	20240819	125300	185567607	1896	1896	1896	1896	1
463	20240819	125200	185565711	1891	1891	1891	1891	0
464	20240819	125100	185565711	1891	1891	1891	1891	0
465	20240819	125000	185565711	1891	1891	1891	1891	0
466	20240819	124900	185565711	1891	1891	1891	1891	0
467	20240819	124800	185565711	1891	1897	1897	1891	3933
468	20240819	124700	178120972	1895	1895	1895	1895	0
469	20240819	124600	178120972	1895	1895	1895	1895	0
470	20240819	124500	178120972	1895	1895	1895	1895	0
471	20240819	124400	178120972	1895	1895	1895	1895	0
472	20240819	124300	178120972	1895	1895	1895	1895	0
473	20240819	124200	178120972	1895	1895	1895	1895	0
474	20240819	124100	178120972	1895	1895	1895	1895	0
475	20240819	124000	178120972	1895	1895	1895	1895	0
476	20240819	123900	178120972	1895	1895	1895	1895	0
477	20240819	123800	178120972	1895	1895	1895	1895	69
478	20240819	123700	177990217	1895	1895	1895	1895	13
479	20240819	123600	177965582	1895	1895	1895	1895	0
480	20240819	123500	177965582	1895	1895	1895	1895	0
481	20240819	123400	177965582	1895	1895	1895	1895	3
482	20240819	123300	177959897	1895	1895	1895	1895	0
483	20240819	123200	177959897	1895	1895	1895	1895	1
484	20240819	123100	177958002	1895	1895	1895	1895	0
485	20240819	123000	177958002	1895	1895	1895	1895	0
486	20240819	122900	177958002	1895	1895	1895	1895	0
487	20240819	122800	177958002	1895	1895	1895	1895	14
488	20240819	122700	177931472	1895	1895	1895	1895	117
489	20240819	122600	177709757	1895	1895	1895	1895	0
490	20240819	122500	177709757	1895	1895	1895	1895	0
491	20240819	122400	177709757	1895	1895	1895	1895	1
492	20240819	122300	177707862	1893	1893	1893	1893	0
493	20240819	122200	177707862	1893	1893	1893	1893	0
494	20240819	122100	177707862	1893	1891	1893	1891	202
495	20240819	122000	177325508	1891	1891	1891	1891	0
496	20240819	121900	177325508	1891	1893	1893	1891	3096
497	20240819	121800	171467142	1895	1895	1895	1895	26
498	20240819	121700	171417872	1894	1895	1895	1894	700
499	20240819	121600	170092070	1893	1893	1893	1893	0
500	20240819	121500	170092070	1893	1893	1893	1893	0
501	20240819	121400	170092070	1893	1893	1893	1893	0
502	20240819	121300	170092070	1893	1893	1893	1893	0
503	20240819	121200	170092070	1893	1893	1893	1893	1
504	20240819	121100	170090177	1893	1893	1893	1893	0
505	20240819	121000	170090177	1893	1893	1893	1893	0
506	20240819	120900	170090177	1893	1893	1893	1893	1159
507	20240819	120800	167896190	1893	1893	1893	1893	500
508	20240819	120700	166949690	1901	1901	1901	1901	0
509	20240819	120600	166949690	1901	1901	1901	1901	0
510	20240819	120500	166949690	1901	1901	1901	1901	0
511	20240819	120400	166949690	1901	1901	1901	1901	0
512	20240819	120300	166949690	1901	1901	1901	1901	0
513	20240819	120200	166949690	1901	1901	1901	1901	200
514	20240819	120100	166569490	1893	1895	1901	1893	9
515	20240819	120000	166552427	1894	1895	1901	1894	7
516	20240819	115900	166539160	1901	1897	1901	1894	1113
517	20240819	115800	164431120	1895	1896	1896	1895	2297
518	20240819	115700	160078000	1901	1900	1901	1897	6
519	20240819	115600	160066602	1901	1900	1901	1900	4
520	20240819	115500	160059001	1900	1900	1900	1900	4
521	20240819	115400	160051401	1897	1900	1901	1896	603
522	20240819	115300	158908095	1899	1901	1901	1897	1021
523	20240819	115200	156971252	1898	1897	1898	1897	24
524	20240819	115100	156925719	1901	1901	1901	1901	1
525	20240819	115000	156923818	1895	1895	1895	1895	0
526	20240819	114900	156923818	1895	1896	1896	1895	1009
527	20240819	114800	155010764	1896	1896	1896	1896	50
528	20240819	114700	154915964	1896	1896	1896	1896	0
529	20240819	114600	154915964	1896	1896	1896	1896	0
530	20240819	114500	154915964	1896	1896	1896	1896	0
531	20240819	114400	154915964	1896	1900	1900	1896	2000
532	20240819	114300	151122914	1901	1901	1901	1901	0
533	20240819	114200	151122914	1901	1901	1901	1901	2
534	20240819	114100	151119112	1899	1899	1899	1899	0
535	20240819	114000	151119112	1899	1899	1899	1899	10
536	20240819	113900	151100122	1899	1899	1899	1899	500
537	20240819	113800	150150622	1899	1899	1899	1899	18
538	20240819	113700	150116440	1899	1899	1899	1899	1
539	20240819	113600	150114541	1899	1898	1899	1898	650
540	20240819	113500	148880840	1899	1899	1899	1899	1
541	20240819	113400	148878941	1900	1901	1901	1900	102
542	20240819	113300	148685040	1901	1900	1901	1900	99
543	20240819	113200	148496925	1900	1900	1900	1900	31
544	20240819	113100	148438025	1900	1900	1900	1900	0
545	20240819	113000	148438025	1900	1900	1900	1900	0
546	20240819	112900	148438025	1900	1900	1900	1900	969
547	20240819	112800	146596925	1901	1900	1901	1900	86
548	20240819	112700	146433524	1900	1901	1901	1900	96
549	20240819	112600	146251118	1898	1898	1898	1898	0
550	20240819	112500	146251118	1898	1900	1900	1898	1000
551	20240819	112400	144352430	1900	1900	1900	1900	0
552	20240819	112300	144352430	1900	1900	1900	1900	1772
553	20240819	112200	140985630	1901	1901	1901	1901	52
554	20240819	112100	140886778	1901	1901	1901	1900	1647
555	20240819	112000	137756521	1901	1901	1901	1901	43
556	20240819	111900	137674778	1901	1901	1901	1901	1323
557	20240819	111800	135159755	1902	1902	1902	1902	0
558	20240819	111700	135159755	1902	1902	1902	1902	0
559	20240819	111600	135159755	1902	1902	1902	1902	0
560	20240819	111500	135159755	1902	1902	1902	1902	0
561	20240819	111400	135159755	1902	1902	1902	1902	10
562	20240819	111300	135140735	1902	1902	1902	1902	0
563	20240819	111200	135140735	1902	1902	1902	1902	432
564	20240819	111100	134319071	1902	1905	1905	1902	4
565	20240819	111000	134311457	1906	1906	1906	1906	1
566	20240819	110900	134309551	1907	1907	1907	1907	0
567	20240819	110800	134309551	1907	1907	1907	1907	0
568	20240819	110700	134309551	1907	1907	1907	1907	36
569	20240819	110600	134240899	1907	1907	1907	1907	0
570	20240819	110500	134240899	1907	1907	1907	1907	2676
571	20240819	110400	129137767	1908	1905	1908	1905	1029
572	20240819	110300	127175373	1905	1904	1905	1904	3241
573	20240819	110200	121001915	1904	1904	1904	1904	50
574	20240819	110100	120906715	1904	1904	1904	1904	0
575	20240819	110000	120906715	1904	1904	1904	1904	0
576	20240819	105900	120906715	1904	1904	1904	1904	0
577	20240819	105800	120906715	1904	1902	1904	1902	1844
578	20240819	105700	117398082	1901	1900	1901	1900	153
579	20240819	105600	117107235	1900	1900	1900	1900	0
580	20240819	105500	117107235	1900	1900	1900	1900	484
581	20240819	105400	116187635	1900	1900	1900	1900	0
582	20240819	105300	116187635	1900	1900	1900	1900	535
583	20240819	105200	115171135	1900	1900	1900	1900	1082
584	20240819	105100	113115335	1901	1901	1901	1901	0
585	20240819	105000	113115335	1901	1901	1901	1901	542
586	20240819	104900	112084993	1900	1900	1900	1900	1267
587	20240819	104800	109677693	1900	1900	1900	1900	108
588	20240819	104700	109472493	1900	1900	1900	1900	0
589	20240819	104600	109472493	1900	1900	1900	1900	0
590	20240819	104500	109472493	1900	1900	1900	1900	12
591	20240819	104400	109449693	1900	1900	1900	1900	99
592	20240819	104300	109261593	1900	1900	1900	1900	0
593	20240819	104200	109261593	1900	1900	1900	1900	0
594	20240819	104100	109261593	1900	1900	1900	1900	0
595	20240819	104000	109261593	1900	1900	1900	1900	0
596	20240819	103900	109261593	1900	1900	1900	1900	0
597	20240819	103800	109261593	1900	1900	1900	1900	0
598	20240819	103700	109261593	1900	1900	1900	1900	0
599	20240819	103600	109261593	1900	1900	1900	1900	0
600	20240819	103500	109261593	1900	1900	1900	1900	0
601	20240819	103400	109261593	1900	1900	1900	1900	0
602	20240819	103300	109261593	1900	1900	1900	1900	0
603	20240819	103200	109261593	1900	1900	1900	1900	1621
604	20240819	103100	106181693	1903	1903	1903	1903	3
605	20240819	103000	106175984	1903	1903	1903	1903	1
606	20240819	102900	106174081	1903	1903	1903	1903	50
607	20240819	102800	106078931	1903	1902	1903	1902	4099
608	20240819	102700	98278867	1900	1900	1900	1900	5000
609	20240819	102600	88778867	1900	1900	1900	1900	0
610	20240819	102500	88778867	1900	1900	1900	1900	10
611	20240819	102400	88759867	1892	1892	1892	1892	0
612	20240819	102300	88759867	1892	1892	1892	1892	470
613	20240819	102200	87870627	1902	1894	1902	1894	101
614	20240819	102100	87679325	1891	1891	1891	1891	0
615	20240819	102000	87679325	1891	1891	1891	1891	0
616	20240819	101900	87679325	1891	1891	1891	1891	0
617	20240819	101800	87679325	1891	1891	1891	1891	0
618	20240819	101700	87679325	1891	1893	1893	1891	1085
619	20240819	101600	85627282	1895	1895	1895	1895	0
620	20240819	101500	85627282	1895	1895	1895	1895	0
621	20240819	101400	85627282	1895	1895	1895	1895	1
622	20240819	101300	85625387	1892	1892	1892	1892	0
623	20240819	101200	85625387	1892	1892	1892	1892	22
624	20240819	101100	85583763	1892	1893	1893	1892	1699
625	20240819	101000	82368955	1893	1893	1893	1893	0
626	20240819	100900	82368955	1893	1893	1893	1893	15
627	20240819	100800	82340560	1893	1893	1893	1893	115
628	20240819	100700	82122865	1894	1896	1896	1894	6114
629	20240819	100600	70536455	1896	1898	1898	1896	100
630	20240819	100500	70346805	1899	1899	1899	1899	0
631	20240819	100400	70346805	1899	1899	1899	1899	24
632	20240819	100300	70301229	1899	1903	1903	1899	11
633	20240819	100200	70280336	1903	1902	1903	1902	414
634	20240819	100100	69492907	1902	1902	1902	1902	1
635	20240819	100000	69491005	1903	1903	1903	1903	0
636	20240819	095900	69491005	1903	1903	1903	1903	0
637	20240819	095800	69491005	1903	1903	1903	1903	0
638	20240819	095700	69491005	1903	1901	1903	1901	1890
639	20240819	095600	65895623	1900	1900	1900	1900	1
640	20240819	095500	65893723	1900	1900	1900	1900	1
641	20240819	095400	65891823	1895	1895	1895	1895	219
642	20240819	095300	65476818	1895	1895	1902	1895	150
643	20240819	095200	65192379	1895	1895	1895	1895	37
644	20240819	095100	65122264	1895	1895	1895	1895	13
645	20240819	095000	65097629	1895	1895	1895	1895	474
646	20240819	094900	64199399	1895	1895	1895	1895	53
647	20240819	094800	64098964	1895	1895	1895	1895	0
648	20240819	094700	64098964	1895	1895	1895	1895	2
649	20240819	094600	64095174	1898	1898	1898	1898	0
650	20240819	094500	64095174	1898	1901	1901	1898	876
651	20240819	094400	62431255	1901	1901	1901	1901	0
652	20240819	094300	62431255	1901	1901	1901	1901	500
653	20240819	094200	61480755	1901	1901	1901	1901	3
654	20240819	094100	61475052	1900	1900	1900	1900	125
655	20240819	094000	61237552	1900	1900	1900	1900	0
656	20240819	093900	61237552	1900	1900	1900	1900	702
657	20240819	093800	59903752	1900	1900	1900	1900	0
658	20240819	093700	59903752	1900	1900	1900	1900	0
659	20240819	093600	59903752	1900	1900	1900	1900	18
660	20240819	093500	59869552	1905	1905	1905	1905	1501
661	20240819	093400	57010147	1905	1905	1905	1905	50
662	20240819	093300	56914897	1900	1900	1900	1900	673
663	20240819	093200	55636197	1900	1900	1900	1900	0
664	20240819	093100	55636197	1900	1901	1901	1900	505
665	20240819	093000	54676617	1900	1900	1900	1900	11
666	20240819	092900	54655717	1905	1905	1905	1905	72
667	20240819	092800	54518557	1904	1904	1904	1904	0
668	20240819	092700	54518557	1904	1902	1904	1901	2346
669	20240819	092600	50053550	1901	1904	1904	1901	58
670	20240819	092500	49943190	1903	1901	1903	1901	233
671	20240819	092400	49500120	1901	1901	1901	1898	254
672	20240819	092300	49017416	1900	1900	1900	1900	614
673	20240819	092200	47850816	1900	1900	1900	1900	768
674	20240819	092100	46391616	1900	1898	1900	1898	2149
675	20240819	092000	42308744	1896	1896	1896	1896	688
676	20240819	091900	41004296	1897	1894	1897	1894	222
677	20240819	091800	40583483	1894	1894	1894	1894	1
678	20240819	091700	40581589	1893	1893	1893	1893	34
679	20240819	091600	40517227	1890	1890	1890	1890	20
680	20240819	091500	40479427	1890	1890	1890	1890	80
681	20240819	091400	40328227	1893	1893	1893	1893	0
682	20240819	091300	40328227	1893	1884	1893	1884	944
683	20240819	091200	38546500	1884	1882	1884	1882	94
684	20240819	091100	38369412	1880	1882	1882	1879	5088
685	20240819	091000	28803330	1884	1885	1885	1881	3718
686	20240819	090900	21801457	1883	1886	1888	1881	2023
687	20240819	090800	17989832	1886	1887	1887	1886	1485
688	20240819	090700	15188955	1886	1886	1886	1886	0
689	20240819	090600	15188955	1886	1886	1886	1886	295
690	20240819	090500	14632585	1886	1888	1888	1886	97
691	20240819	090400	14449538	1889	1900	1900	1889	1829
692	20240819	090300	10992206	1890	1898	1898	1890	2091
693	20240819	090200	7031545	1898	1900	1900	1898	1168
694	20240819	090100	4812685	1899	1899	1899	1899	0
695	20240819	090000	4812685	1899	1908	1908	1899	2532