KissMeData/018500/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190300	784060351	1885	1885	1885	1885	4968
3	20240219	190200	784060351	1885	1885	1885	1885	0
4	20240219	190100	784060351	1885	1885	1885	1885	0
5	20240219	190000	784060351	1885	1885	1885	1885	0
6	20240219	185900	784060351	1885	1885	1885	1885	0
7	20240219	185800	784060351	1885	1885	1885	1885	0
8	20240219	185700	784060351	1885	1885	1885	1885	0
9	20240219	185600	784060351	1885	1885	1885	1885	0
10	20240219	185500	784060351	1885	1885	1885	1885	0
11	20240219	185400	784060351	1885	1885	1885	1885	0
12	20240219	185300	784060351	1885	1885	1885	1885	0
13	20240219	185200	784060351	1885	1885	1885	1885	0
14	20240219	185100	784060351	1885	1885	1885	1885	0
15	20240219	185000	784060351	1885	1885	1885	1885	0
16	20240219	184900	784060351	1885	1885	1885	1885	0
17	20240219	184800	784060351	1885	1885	1885	1885	0
18	20240219	184700	784060351	1885	1885	1885	1885	0
19	20240219	184600	784060351	1885	1885	1885	1885	0
20	20240219	184500	784060351	1885	1885	1885	1885	0
21	20240219	184400	784060351	1885	1885	1885	1885	0
22	20240219	184300	784060351	1885	1885	1885	1885	0
23	20240219	184200	784060351	1885	1885	1885	1885	0
24	20240219	184100	784060351	1885	1885	1885	1885	0
25	20240219	184000	784060351	1885	1885	1885	1885	0
26	20240219	183900	784060351	1885	1885	1885	1885	0
27	20240219	183800	784060351	1885	1885	1885	1885	0
28	20240219	183700	784060351	1885	1885	1885	1885	0
29	20240219	183600	784060351	1885	1885	1885	1885	0
30	20240219	183500	784060351	1885	1885	1885	1885	0
31	20240219	183400	784060351	1885	1885	1885	1885	0
32	20240219	183300	784060351	1885	1885	1885	1885	4968
33	20240219	183200	784060351	1885	1885	1885	1885	0
34	20240219	183100	784060351	1885	1885	1885	1885	0
35	20240219	183000	784060351	1885	1885	1885	1885	0
36	20240219	182900	784060351	1885	1885	1885	1885	0
37	20240219	182800	784060351	1885	1885	1885	1885	0
38	20240219	182700	784060351	1885	1885	1885	1885	0
39	20240219	182600	784060351	1885	1885	1885	1885	0
40	20240219	182500	784060351	1885	1885	1885	1885	0
41	20240219	182400	784060351	1885	1885	1885	1885	0
42	20240219	182300	784060351	1885	1885	1885	1885	0
43	20240219	182200	784060351	1885	1885	1885	1885	0
44	20240219	182100	784060351	1885	1885	1885	1885	0
45	20240219	182000	784060351	1885	1885	1885	1885	0
46	20240219	181900	784060351	1885	1885	1885	1885	0
47	20240219	181800	784060351	1885	1885	1885	1885	0
48	20240219	181700	784060351	1885	1885	1885	1885	0
49	20240219	181600	784060351	1885	1885	1885	1885	0
50	20240219	181500	784060351	1885	1885	1885	1885	0
51	20240219	181400	784060351	1885	1885	1885	1885	0
52	20240219	181300	784060351	1885	1885	1885	1885	0
53	20240219	181200	784060351	1885	1885	1885	1885	0
54	20240219	181100	784060351	1885	1885	1885	1885	0
55	20240219	181000	784060351	1885	1885	1885	1885	0
56	20240219	180900	784060351	1885	1885	1885	1885	0
57	20240219	180800	784060351	1885	1885	1885	1885	0
58	20240219	180700	784060351	1885	1885	1885	1885	0
59	20240219	180600	784060351	1885	1885	1885	1885	0
60	20240219	180500	784060351	1885	1885	1885	1885	0
61	20240219	180400	784060351	1885	1885	1885	1885	0
62	20240219	180300	784060351	1885	1885	1885	1885	4968
63	20240219	180200	784060351	1885	1885	1885	1885	0
64	20240219	180100	784060351	1885	1885	1885	1885	0
65	20240219	180000	784060351	1885	1885	1885	1885	0
66	20240219	175900	784060351	1885	1885	1885	1885	0
67	20240219	175800	784060351	1885	1885	1885	1885	0
68	20240219	175700	784060351	1885	1885	1885	1885	0
69	20240219	175600	784060351	1885	1885	1885	1885	0
70	20240219	175500	784060351	1885	1885	1885	1885	0
71	20240219	175400	784060351	1885	1885	1885	1885	0
72	20240219	175300	784060351	1885	1885	1885	1885	0
73	20240219	175200	784060351	1885	1885	1885	1885	0
74	20240219	175100	784060351	1885	1885	1885	1885	0
75	20240219	175000	784060351	1885	1885	1885	1885	0
76	20240219	174900	784060351	1885	1885	1885	1885	0
77	20240219	174800	784060351	1885	1885	1885	1885	0
78	20240219	174700	784060351	1885	1885	1885	1885	0
79	20240219	174600	784060351	1885	1885	1885	1885	0
80	20240219	174500	784060351	1885	1885	1885	1885	0
81	20240219	174400	784060351	1885	1885	1885	1885	0
82	20240219	174300	784060351	1885	1885	1885	1885	0
83	20240219	174200	784060351	1885	1885	1885	1885	0
84	20240219	174100	784060351	1885	1885	1885	1885	0
85	20240219	174000	784060351	1885	1885	1885	1885	0
86	20240219	173900	784060351	1885	1885	1885	1885	0
87	20240219	173800	784060351	1885	1885	1885	1885	0
88	20240219	173700	784060351	1885	1885	1885	1885	0
89	20240219	173600	784060351	1885	1885	1885	1885	0
90	20240219	173500	784060351	1885	1885	1885	1885	0
91	20240219	173400	784060351	1885	1885	1885	1885	0
92	20240219	173300	784060351	1885	1885	1885	1885	4968
93	20240219	173200	784060351	1885	1885	1885	1885	0
94	20240219	173100	784060351	1885	1885	1885	1885	0
95	20240219	173000	784060351	1885	1885	1885	1885	0
96	20240219	172900	784060351	1885	1885	1885	1885	0
97	20240219	172800	784060351	1885	1885	1885	1885	0
98	20240219	172700	784060351	1885	1885	1885	1885	0
99	20240219	172600	784060351	1885	1885	1885	1885	0
100	20240219	172500	784060351	1885	1885	1885	1885	0
101	20240219	172400	784060351	1885	1885	1885	1885	0
102	20240219	172300	784060351	1885	1885	1885	1885	0
103	20240219	172200	784060351	1885	1885	1885	1885	0
104	20240219	172100	784060351	1885	1885	1885	1885	0
105	20240219	172000	784060351	1885	1885	1885	1885	0
106	20240219	171900	784060351	1885	1885	1885	1885	0
107	20240219	171800	784060351	1885	1885	1885	1885	0
108	20240219	171700	784060351	1885	1885	1885	1885	0
109	20240219	171600	784060351	1885	1885	1885	1885	0
110	20240219	171500	784060351	1885	1885	1885	1885	0
111	20240219	171400	784060351	1885	1885	1885	1885	0
112	20240219	171300	784060351	1885	1885	1885	1885	0
113	20240219	171200	784060351	1885	1885	1885	1885	0
114	20240219	171100	784060351	1885	1885	1885	1885	0
115	20240219	171000	784060351	1885	1885	1885	1885	0
116	20240219	170900	784060351	1885	1885	1885	1885	0
117	20240219	170800	784060351	1885	1885	1885	1885	0
118	20240219	170700	784060351	1885	1885	1885	1885	0
119	20240219	170600	784060351	1885	1885	1885	1885	0
120	20240219	170500	784060351	1885	1885	1885	1885	0
121	20240219	170400	784060351	1885	1885	1885	1885	0
122	20240219	170300	784060351	1885	1885	1885	1885	4968
123	20240219	170200	784060351	1885	1885	1885	1885	0
124	20240219	170100	784060351	1885	1885	1885	1885	0
125	20240219	170000	784060351	1885	1885	1885	1885	0
126	20240219	165900	784060351	1885	1885	1885	1885	0
127	20240219	165800	784060351	1885	1885	1885	1885	0
128	20240219	165700	784060351	1885	1885	1885	1885	0
129	20240219	165600	784060351	1885	1885	1885	1885	0
130	20240219	165500	784060351	1885	1885	1885	1885	0
131	20240219	165400	784060351	1885	1885	1885	1885	0
132	20240219	165300	784060351	1885	1885	1885	1885	0
133	20240219	165200	784060351	1885	1885	1885	1885	0
134	20240219	165100	784060351	1885	1885	1885	1885	0
135	20240219	165000	784060351	1885	1885	1885	1885	0
136	20240219	164900	784060351	1885	1885	1885	1885	0
137	20240219	164800	784060351	1885	1885	1885	1885	0
138	20240219	164700	784060351	1885	1885	1885	1885	0
139	20240219	164600	784060351	1885	1885	1885	1885	0
140	20240219	164500	784060351	1885	1885	1885	1885	0
141	20240219	164400	784060351	1885	1885	1885	1885	0
142	20240219	164300	784060351	1885	1885	1885	1885	0
143	20240219	164200	784060351	1885	1885	1885	1885	0
144	20240219	164100	784060351	1885	1885	1885	1885	0
145	20240219	164000	784060351	1885	1885	1885	1885	0
146	20240219	163900	784060351	1885	1885	1885	1885	0
147	20240219	163800	784060351	1885	1885	1885	1885	0
148	20240219	163700	784060351	1885	1885	1885	1885	0
149	20240219	163600	784060351	1885	1885	1885	1885	0
150	20240219	163500	784060351	1885	1885	1885	1885	0
151	20240219	163400	784060351	1885	1885	1885	1885	0
152	20240219	163300	784060351	1885	1885	1885	1885	4968
153	20240219	163200	784060351	1885	1885	1885	1885	0
154	20240219	163100	784060351	1885	1885	1885	1885	0
155	20240219	163000	784060351	1885	1885	1885	1885	0
156	20240219	162900	784060351	1885	1885	1885	1885	0
157	20240219	162800	784060351	1885	1885	1885	1885	0
158	20240219	162700	784060351	1885	1885	1885	1885	0
159	20240219	162600	784060351	1885	1885	1885	1885	0
160	20240219	162500	784060351	1885	1885	1885	1885	0
161	20240219	162400	784060351	1885	1885	1885	1885	0
162	20240219	162300	784060351	1885	1885	1885	1885	0
163	20240219	162200	784060351	1885	1885	1885	1885	0
164	20240219	162100	784060351	1885	1885	1885	1885	0
165	20240219	162000	784060351	1885	1885	1885	1885	0
166	20240219	161900	784060351	1885	1885	1885	1885	0
167	20240219	161800	784060351	1885	1885	1885	1885	0
168	20240219	161700	784060351	1885	1885	1885	1885	0
169	20240219	161600	784060351	1885	1885	1885	1885	0
170	20240219	161500	784060351	1885	1885	1885	1885	0
171	20240219	161400	784060351	1885	1885	1885	1885	0
172	20240219	161300	784060351	1885	1885	1885	1885	0
173	20240219	161200	784060351	1885	1885	1885	1885	0
174	20240219	161100	784060351	1885	1885	1885	1885	0
175	20240219	161000	784060351	1885	1885	1885	1885	0
176	20240219	160900	784060351	1885	1885	1885	1885	0
177	20240219	160800	784060351	1885	1885	1885	1885	0
178	20240219	160700	784060351	1885	1885	1885	1885	0
179	20240219	160600	784060351	1885	1885	1885	1885	0
180	20240219	160500	784060351	1885	1885	1885	1885	0
181	20240219	160400	784060351	1885	1885	1885	1885	0
182	20240219	160300	784060351	1885	1885	1885	1885	4968
183	20240219	160200	784060351	1885	1885	1885	1885	0
184	20240219	160100	784060351	1885	1885	1885	1885	0
185	20240219	160000	784060351	1885	1885	1885	1885	0
186	20240219	155900	784060351	1885	1885	1885	1885	0
187	20240219	155800	784060351	1885	1885	1885	1885	0
188	20240219	155700	784060351	1885	1885	1885	1885	0
189	20240219	155600	784060351	1885	1885	1885	1885	0
190	20240219	155500	784060351	1885	1885	1885	1885	0
191	20240219	155400	784060351	1885	1885	1885	1885	0
192	20240219	155300	784060351	1885	1885	1885	1885	0
193	20240219	155200	784060351	1885	1885	1885	1885	0
194	20240219	155100	784060351	1885	1885	1885	1885	0
195	20240219	155000	784060351	1885	1885	1885	1885	0
196	20240219	154900	784060351	1885	1885	1885	1885	0
197	20240219	154800	784060351	1885	1885	1885	1885	0
198	20240219	154700	784060351	1885	1885	1885	1885	0
199	20240219	154600	784060351	1885	1885	1885	1885	0
200	20240219	154500	784060351	1885	1885	1885	1885	0
201	20240219	154400	784060351	1885	1885	1885	1885	0
202	20240219	154300	784060351	1885	1885	1885	1885	0
203	20240219	154200	784060351	1885	1885	1885	1885	0
204	20240219	154100	784060351	1885	1885	1885	1885	0
205	20240219	154000	784060351	1885	1885	1885	1885	0
206	20240219	153900	784060351	1885	1885	1885	1885	0
207	20240219	153800	784060351	1885	1885	1885	1885	0
208	20240219	153700	784060351	1885	1885	1885	1885	0
209	20240219	153600	784060351	1885	1885	1885	1885	0
210	20240219	153500	784060351	1885	1885	1885	1885	0
211	20240219	153400	784060351	1885	1885	1885	1885	0
212	20240219	153300	784060351	1885	1885	1885	1885	4968
213	20240219	153200	784060351	1885	1885	1885	1885	0
214	20240219	153100	784060351	1885	1885	1885	1885	0
215	20240219	153000	784060351	1885	1885	1885	1885	4968
216	20240219	152900	774695671	1885	1885	1885	1885	0
217	20240219	152800	774695671	1885	1885	1885	1885	0
218	20240219	152700	774695671	1885	1885	1885	1885	0
219	20240219	152600	774695671	1885	1885	1885	1885	0
220	20240219	152500	774695671	1885	1885	1885	1885	0
221	20240219	152400	774695671	1885	1885	1885	1885	0
222	20240219	152300	774695671	1885	1885	1885	1885	0
223	20240219	152200	774695671	1885	1885	1885	1885	0
224	20240219	152100	774695671	1885	1885	1885	1885	0
225	20240219	152000	774695671	1885	1885	1885	1885	0
226	20240219	151900	774695671	1885	1883	1885	1883	1642
227	20240219	151800	771602704	1884	1888	1888	1884	2209
228	20240219	151700	767439694	1886	1886	1886	1886	2001
229	20240219	151600	763665808	1888	1887	1888	1886	116
230	20240219	151500	763446902	1887	1887	1887	1887	1
231	20240219	151400	763445015	1890	1883	1890	1883	989
232	20240219	151300	761581214	1883	1884	1884	1883	4896
233	20240219	151200	752362036	1885	1885	1885	1883	2520
234	20240219	151100	747614025	1885	1885	1885	1885	49
235	20240219	151000	747521660	1885	1886	1890	1885	2305
236	20240219	150900	743176157	1890	1889	1890	1889	535
237	20240219	150800	742165537	1889	1889	1889	1889	50
238	20240219	150700	742071087	1889	1887	1889	1887	5
239	20240219	150600	742061650	1889	1889	1889	1889	50
240	20240219	150500	741967200	1889	1889	1889	1889	0
241	20240219	150400	741967200	1889	1889	1889	1889	0
242	20240219	150300	741967200	1889	1889	1889	1889	101
243	20240219	150200	741776411	1885	1885	1885	1885	0
244	20240219	150100	741776411	1885	1884	1885	1884	1572
245	20240219	150000	738814762	1885	1886	1886	1885	281
246	20240219	145900	738285050	1886	1887	1887	1885	239
247	20240219	145800	737834295	1887	1886	1887	1886	161
248	20240219	145700	737530588	1887	1886	1887	1885	314
249	20240219	145600	736938218	1886	1887	1887	1886	542
250	20240219	145500	735915573	1891	1890	1891	1888	1048
251	20240219	145400	733935026	1888	1888	1890	1888	93
252	20240219	145300	733759440	1888	1890	1890	1888	291
253	20240219	145200	733210030	1890	1890	1890	1890	0
254	20240219	145100	733210030	1890	1890	1890	1890	101
255	20240219	145000	733019140	1890	1890	1890	1889	401
256	20240219	144900	732261350	1890	1890	1890	1890	1
257	20240219	144800	732259460	1890	1887	1890	1887	229
258	20240219	144700	731826936	1887	1887	1887	1887	21
259	20240219	144600	731787309	1887	1887	1887	1887	1
260	20240219	144500	731785422	1882	1885	1885	1882	14369
261	20240219	144400	704728464	1887	1887	1887	1885	1093
262	20240219	144300	702666176	1890	1890	1890	1888	129
263	20240219	144200	702422601	1892	1892	1892	1892	6
264	20240219	144100	702411249	1892	1892	1892	1892	2
265	20240219	144000	702407465	1892	1891	1892	1891	3
266	20240219	143900	702401791	1891	1889	1892	1889	20
267	20240219	143800	702363988	1889	1889	1889	1889	75
268	20240219	143700	702222313	1889	1888	1889	1888	310
269	20240219	143600	701636879	1888	1889	1889	1888	58
270	20240219	143500	701527318	1889	1889	1889	1885	251
271	20240219	143400	701053979	1889	1889	1889	1889	1
272	20240219	143300	701052090	1884	1888	1888	1884	539
273	20240219	143200	700036396	1891	1891	1891	1891	1
274	20240219	143100	700034505	1891	1891	1891	1891	2
275	20240219	143000	700030723	1884	1884	1884	1884	83
276	20240219	142900	699874351	1891	1891	1891	1891	1
277	20240219	142800	699872460	1891	1886	1891	1884	307
278	20240219	142700	699292956	1885	1890	1892	1885	2413
279	20240219	142600	694737364	1890	1890	1890	1890	32
280	20240219	142500	694676884	1890	1890	1890	1890	1
281	20240219	142400	694674994	1890	1890	1890	1890	11
282	20240219	142300	694654204	1890	1890	1890	1890	1
283	20240219	142200	694652314	1890	1890	1890	1890	100
284	20240219	142100	694463314	1890	1890	1890	1890	5
285	20240219	142000	694453864	1893	1890	1893	1884	601
286	20240219	141900	693321550	1893	1893	1893	1893	1
287	20240219	141800	693319657	1893	1886	1893	1882	10002
288	20240219	141700	674484601	1893	1886	1893	1886	101
289	20240219	141600	674294108	1884	1893	1893	1884	10001
290	20240219	141500	655451212	1893	1893	1893	1893	100
291	20240219	141400	655261912	1885	1886	1893	1884	6296
292	20240219	141300	643393714	1886	1890	1894	1886	5315
293	20240219	141200	633366295	1895	1895	1895	1895	1
294	20240219	141100	633364400	1894	1894	1894	1894	1
295	20240219	141000	633362506	1896	1896	1896	1895	231
296	20240219	140900	632924560	1896	1889	1896	1889	3001
297	20240219	140800	627255664	1896	1896	1896	1896	1
298	20240219	140700	627253768	1896	1896	1896	1896	0
299	20240219	140600	627253768	1896	1896	1896	1896	1
300	20240219	140500	627251872	1889	1895	1896	1889	11
301	20240219	140400	627231075	1896	1895	1896	1895	5
302	20240219	140300	627221599	1896	1895	1896	1895	461
303	20240219	140200	626348003	1895	1895	1895	1895	1
304	20240219	140100	626346108	1895	1895	1895	1895	1
305	20240219	140000	626344213	1886	1886	1886	1886	4507
306	20240219	135900	617844011	1895	1887	1895	1887	51
307	20240219	135800	617747766	1895	1894	1895	1886	3022
308	20240219	135700	612021438	1886	1888	1888	1886	1083
309	20240219	135600	609977334	1888	1887	1888	1886	254
310	20240219	135500	609498235	1888	1888	1888	1888	41
311	20240219	135400	609420827	1888	1886	1888	1886	425
312	20240219	135300	608619255	1886	1894	1894	1886	13025
313	20240219	135200	584027821	1889	1889	1889	1889	2502
314	20240219	135100	579301543	1894	1889	1894	1889	26
315	20240219	135000	579252424	1894	1894	1894	1894	1
316	20240219	134900	579250530	1894	1892	1894	1889	502
317	20240219	134800	578300747	1894	1894	1894	1894	1
318	20240219	134700	578298853	1894	1894	1894	1894	1
319	20240219	134600	578296959	1894	1894	1894	1894	1
320	20240219	134500	578295065	1890	1890	1890	1890	990
321	20240219	134400	576423965	1895	1895	1895	1895	41
322	20240219	134300	576346270	1895	1895	1895	1895	1
323	20240219	134200	576344375	1895	1895	1895	1895	1
324	20240219	134100	576342480	1895	1895	1895	1895	0
325	20240219	134000	576342480	1895	1895	1895	1895	1
326	20240219	133900	576340585	1895	1890	1895	1889	1427
327	20240219	133800	573644819	1895	1895	1895	1895	0
328	20240219	133700	573644819	1895	1895	1895	1895	1
329	20240219	133600	573642924	1895	1895	1895	1895	1
330	20240219	133500	573641029	1890	1890	1890	1890	48
331	20240219	133400	573550309	1890	1889	1890	1889	1632
332	20240219	133300	570467460	1890	1890	1890	1889	2374
333	20240219	133200	565982923	1896	1896	1896	1889	152
334	20240219	133100	565695781	1890	1896	1896	1889	1393
335	20240219	133000	563063802	1897	1897	1897	1897	0
336	20240219	132900	563063802	1897	1889	1897	1888	412
337	20240219	132800	562285827	1889	1897	1897	1889	201
338	20240219	132700	561906130	1889	1897	1897	1889	502
339	20240219	132600	560957836	1897	1897	1897	1897	0
340	20240219	132500	560957836	1897	1897	1897	1897	1
341	20240219	132400	560955939	1897	1889	1897	1888	31
342	20240219	132300	560897311	1889	1889	1889	1889	169
343	20240219	132200	560578070	1897	1895	1897	1888	12001
344	20240219	132100	537894442	1895	1895	1897	1895	13
345	20240219	132000	537869789	1897	1897	1897	1897	1
346	20240219	131900	537867892	1897	1897	1897	1897	1
347	20240219	131800	537865995	1897	1896	1897	1895	10
348	20240219	131700	537847038	1896	1897	1897	1896	18
349	20240219	131600	537812899	1897	1897	1897	1897	1
350	20240219	131500	537811002	1897	1897	1897	1897	0
351	20240219	131400	537811002	1897	1897	1897	1897	2
352	20240219	131300	537807208	1891	1894	1897	1891	617
353	20240219	131200	536639678	1894	1898	1898	1894	185
354	20240219	131100	536289284	1894	1894	1894	1894	200
355	20240219	131000	535910484	1898	1894	1898	1894	125
356	20240219	130900	535673238	1898	1898	1898	1898	1
357	20240219	130800	535671340	1894	1894	1894	1894	5
358	20240219	130700	535661870	1897	1895	1898	1894	441
359	20240219	130600	534825580	1898	1898	1898	1898	5
360	20240219	130500	534816090	1898	1898	1898	1898	1
361	20240219	130400	534814192	1898	1898	1898	1898	0
362	20240219	130300	534814192	1898	1895	1898	1895	24
363	20240219	130200	534768709	1895	1898	1898	1895	2
364	20240219	130100	534764916	1895	1894	1898	1894	108
365	20240219	130000	534560309	1898	1894	1898	1894	172
366	20240219	125900	534234537	1898	1898	1898	1898	1
367	20240219	125800	534232639	1899	1896	1899	1894	3116
368	20240219	125700	528328700	1896	1896	1896	1896	1
369	20240219	125600	528326804	1899	1898	1899	1898	71
370	20240219	125500	528191976	1899	1898	1899	1898	2
371	20240219	125400	528188179	1899	1898	1899	1898	101
372	20240219	125300	527996480	1899	1899	1899	1899	30
373	20240219	125200	527939510	1899	1899	1899	1899	1
374	20240219	125100	527937611	1899	1899	1899	1899	1
375	20240219	125000	527935712	1899	1899	1899	1899	1
376	20240219	124900	527933813	1899	1899	1899	1899	0
377	20240219	124800	527933813	1899	1899	1899	1899	324
378	20240219	124700	527318537	1898	1897	1898	1897	291
379	20240219	124600	526766355	1897	1897	1897	1897	103
380	20240219	124500	526570964	1897	1897	1897	1897	1
381	20240219	124400	526569067	1889	1897	1897	1889	72
382	20240219	124300	526433051	1898	1898	1898	1898	128
383	20240219	124200	526190107	1898	1898	1898	1898	1
384	20240219	124100	526188209	1888	1889	1898	1888	13052
385	20240219	124000	501546003	1899	1899	1899	1899	11
386	20240219	123900	501525114	1888	1892	1899	1888	24901
387	20240219	123800	454456975	1892	1898	1898	1892	13594
388	20240219	123700	428712660	1898	1898	1899	1898	1264
389	20240219	123600	426313586	1898	1900	1901	1898	970
390	20240219	123500	424471748	1900	1901	1901	1900	23
391	20240219	123400	424428034	1902	1902	1902	1902	0
392	20240219	123300	424428034	1902	1902	1902	1902	104
393	20240219	123200	424230226	1902	1902	1902	1902	1
394	20240219	123100	424228324	1902	1902	1902	1902	0
395	20240219	123000	424228324	1902	1902	1902	1902	1
396	20240219	122900	424226422	1902	1902	1902	1902	1
397	20240219	122800	424224520	1902	1902	1902	1902	1
398	20240219	122700	424222618	1902	1899	1902	1899	2
399	20240219	122600	424218817	1902	1902	1902	1902	1
400	20240219	122500	424216915	1900	1900	1902	1900	12
401	20240219	122400	424194113	1898	1900	1900	1898	197
402	20240219	122300	423820205	1899	1900	1900	1899	541
403	20240219	122200	422792346	1902	1902	1902	1902	1
404	20240219	122100	422790444	1902	1902	1902	1902	1
405	20240219	122000	422788542	1902	1902	1902	1902	1
406	20240219	121900	422786640	1902	1902	1902	1902	0
407	20240219	121800	422786640	1902	1902	1902	1902	1
408	20240219	121700	422784738	1902	1902	1902	1902	1
409	20240219	121600	422782836	1902	1902	1902	1902	0
410	20240219	121500	422782836	1902	1902	1902	1902	31
411	20240219	121400	422723874	1902	1902	1902	1902	1
412	20240219	121300	422721972	1902	1902	1902	1902	1
413	20240219	121200	422720070	1902	1902	1902	1902	0
414	20240219	121100	422720070	1902	1902	1902	1902	1
415	20240219	121000	422718168	1902	1902	1902	1902	1
416	20240219	120900	422716266	1899	1902	1902	1899	25
417	20240219	120800	422668788	1902	1902	1902	1902	1250
418	20240219	120700	420291288	1902	1902	1902	1902	1
419	20240219	120600	420289386	1902	1902	1902	1902	1
420	20240219	120500	420287484	1902	1902	1902	1902	1
421	20240219	120400	420285582	1902	1902	1902	1902	0
422	20240219	120300	420285582	1902	1902	1902	1902	1
423	20240219	120200	420283680	1902	1902	1902	1902	1
424	20240219	120100	420281778	1902	1902	1902	1902	1
425	20240219	120000	420279876	1901	1902	1902	1901	639
426	20240219	115900	419065135	1902	1902	1902	1902	1
427	20240219	115800	419063233	1902	1902	1902	1902	131
428	20240219	115700	418814071	1901	1901	1901	1901	0
429	20240219	115600	418814071	1901	1902	1902	1901	88
430	20240219	115500	418646782	1901	1902	1902	1901	8
431	20240219	115400	418631573	1901	1902	1902	1901	24
432	20240219	115300	418585946	1901	1901	1901	1901	52
433	20240219	115200	418487094	1901	1901	1902	1901	93
434	20240219	115100	418310292	1901	1901	1902	1901	147
435	20240219	115000	418030844	1901	1901	1901	1901	0
436	20240219	114900	418030844	1901	1901	1901	1901	1
437	20240219	114800	418028943	1901	1901	1901	1901	1
438	20240219	114700	418027042	1895	1901	1901	1895	141
439	20240219	114600	417759690	1901	1901	1901	1901	1
440	20240219	114500	417757789	1902	1902	1902	1902	1
441	20240219	114400	417755887	1903	1903	1903	1903	1
442	20240219	114300	417753984	1903	1902	1903	1902	1661
443	20240219	114200	414594088	1902	1902	1902	1902	0
444	20240219	114100	414594088	1902	1902	1902	1902	1
445	20240219	114000	414592186	1902	1897	1902	1894	2021
446	20240219	113900	410759891	1902	1902	1902	1902	11
447	20240219	113800	410738969	1901	1901	1901	1901	348
448	20240219	113700	410077421	1901	1901	1901	1901	10
449	20240219	113600	410058411	1901	1901	1901	1901	1
450	20240219	113500	410056510	1901	1901	1901	1901	0
451	20240219	113400	410056510	1901	1894	1901	1894	949
452	20240219	113300	408254033	1900	1894	1900	1894	801
453	20240219	113200	406736933	1894	1901	1901	1894	2196
454	20240219	113100	402575054	1895	1898	1898	1895	27325
455	20240219	113000	350756520	1898	1899	1901	1898	1040
456	20240219	112900	348781614	1903	1901	1903	1899	131
457	20240219	112800	348532631	1901	1904	1904	1901	39
458	20240219	112700	348458489	1901	1901	1901	1901	1009
459	20240219	112600	346540380	1904	1904	1904	1904	1
460	20240219	112500	346538476	1903	1900	1903	1899	558
461	20240219	112400	345478739	1900	1904	1904	1900	1036
462	20240219	112300	343506339	1904	1904	1904	1904	2
463	20240219	112200	343502531	1904	1904	1904	1904	1
464	20240219	112100	343500627	1904	1904	1904	1904	1
465	20240219	112000	343498723	1905	1905	1905	1905	0
466	20240219	111900	343498723	1905	1904	1905	1904	201
467	20240219	111800	343115819	1905	1905	1905	1905	1
468	20240219	111700	343113914	1901	1901	1901	1901	820
469	20240219	111600	341555094	1901	1901	1901	1901	0
470	20240219	111500	341555094	1901	1899	1901	1899	1402
471	20240219	111400	338892694	1900	1900	1900	1900	114
472	20240219	111300	338676094	1900	1901	1901	1900	189
473	20240219	111200	338316993	1900	1901	1901	1900	1580
474	20240219	111100	335314713	1901	1905	1905	1901	2
475	20240219	111000	335310907	1907	1907	1907	1907	1
476	20240219	110900	335309000	1908	1908	1908	1908	0
477	20240219	110800	335309000	1908	1908	1908	1908	1
478	20240219	110700	335307092	1909	1909	1909	1909	1
479	20240219	110600	335305183	1909	1908	1909	1901	632
480	20240219	110500	334099840	1909	1909	1909	1909	0
481	20240219	110400	334099840	1909	1909	1909	1909	1
482	20240219	110300	334097931	1909	1908	1909	1906	220
483	20240219	110200	333678566	1906	1904	1906	1904	3321
484	20240219	110100	327351773	1904	1904	1904	1904	0
485	20240219	110000	327351773	1904	1904	1904	1904	301
486	20240219	105900	326778669	1904	1904	1904	1904	1
487	20240219	105800	326776765	1904	1904	1904	1904	1
488	20240219	105700	326774861	1899	1905	1905	1899	104
489	20240219	105600	326577341	1906	1903	1906	1903	17001
490	20240219	105500	294190583	1904	1899	1904	1898	2570
491	20240219	105400	289299917	1905	1905	1905	1905	0
492	20240219	105300	289299917	1905	1900	1905	1900	40
493	20240219	105200	289223912	1900	1900	1900	1898	2471
494	20240219	105100	284529017	1901	1901	1901	1901	1
495	20240219	105000	284527116	1900	1900	1900	1900	184
496	20240219	104900	284177516	1901	1905	1906	1900	3006
497	20240219	104800	278459500	1906	1906	1906	1906	1
498	20240219	104700	278457594	1900	1906	1906	1900	41
499	20240219	104600	278379688	1897	1897	1897	1897	26
500	20240219	104500	278330366	1906	1906	1906	1906	1
501	20240219	104400	278328460	1906	1906	1906	1906	1
502	20240219	104300	278326554	1897	1906	1906	1897	150
503	20240219	104200	278041554	1906	1907	1907	1906	2201
504	20240219	104100	273844248	1907	1898	1907	1897	3001
505	20240219	104000	268151098	1908	1898	1908	1898	2281
506	20240219	103900	263801275	1901	1901	1901	1901	1
507	20240219	103800	263799374	1902	1898	1902	1897	2146
508	20240219	103700	259728101	1899	1899	1899	1899	302
509	20240219	103600	259154603	1901	1903	1904	1897	14271
510	20240219	103500	232046044	1909	1909	1909	1909	11
511	20240219	103400	232025045	1909	1909	1909	1909	1
512	20240219	103300	232023136	1904	1909	1909	1904	2
513	20240219	103200	232019323	1909	1909	1909	1909	1
514	20240219	103100	232017414	1909	1909	1909	1909	0
515	20240219	103000	232017414	1909	1909	1909	1909	13
516	20240219	102900	231992597	1907	1909	1909	1907	5
517	20240219	102800	231983054	1909	1907	1909	1907	2
518	20240219	102700	231979238	1908	1908	1908	1908	1
519	20240219	102600	231977330	1909	1903	1909	1903	2003
520	20240219	102500	228153990	1904	1904	1904	1902	1543
521	20240219	102400	225219088	1903	1904	1904	1903	7
522	20240219	102300	225205761	1907	1907	1907	1907	1
523	20240219	102200	225203854	1907	1907	1907	1907	201
524	20240219	102100	224820547	1907	1907	1907	1907	58
525	20240219	102000	224709941	1907	1907	1907	1907	0
526	20240219	101900	224709941	1907	1907	1907	1907	1
527	20240219	101800	224708034	1907	1907	1907	1907	1
528	20240219	101700	224706127	1908	1908	1908	1908	1
529	20240219	101600	224704219	1908	1908	1908	1908	0
530	20240219	101500	224704219	1908	1908	1908	1908	301
531	20240219	101400	224129911	1908	1908	1908	1908	1
532	20240219	101300	224128003	1908	1908	1908	1904	514
533	20240219	101200	223147307	1908	1906	1908	1906	104
534	20240219	101100	222949081	1908	1906	1908	1906	3
535	20240219	101000	222943361	1909	1908	1909	1908	53
536	20240219	100900	222842185	1908	1908	1908	1908	2
537	20240219	100800	222838369	1908	1909	1909	1908	5
538	20240219	100700	222828828	1908	1908	1908	1908	8
539	20240219	100600	222813564	1908	1909	1909	1908	2
540	20240219	100500	222809747	1908	1908	1908	1908	1
541	20240219	100400	222807839	1909	1908	1909	1908	256
542	20240219	100300	222319267	1907	1907	1908	1907	9
543	20240219	100200	222302101	1908	1907	1908	1907	224
544	20240219	100100	221874710	1907	1907	1908	1907	40
545	20240219	100000	221798392	1908	1901	1908	1901	2
546	20240219	095900	221794583	1908	1908	1908	1908	201
547	20240219	095800	221411075	1900	1907	1907	1900	167
548	20240219	095700	221093726	1907	1907	1907	1907	2501
549	20240219	095600	216324319	1907	1907	1907	1907	1
550	20240219	095500	216322412	1909	1901	1909	1900	581
551	20240219	095400	215218483	1909	1909	1909	1909	0
552	20240219	095300	215218483	1909	1909	1909	1909	1
553	20240219	095200	215216574	1909	1909	1909	1909	3
554	20240219	095100	215210847	1908	1908	1908	1908	501
555	20240219	095000	214254939	1908	1908	1908	1908	2
556	20240219	094900	214251123	1908	1908	1908	1908	2
557	20240219	094800	214247307	1909	1909	1909	1902	24
558	20240219	094700	214201638	1909	1907	1909	1905	2101
559	20240219	094600	210191276	1908	1896	1909	1896	301
560	20240219	094500	209619639	1900	1900	1900	1900	1
561	20240219	094400	209617739	1896	1897	1897	1896	6606
562	20240219	094300	197086217	1897	1897	1897	1895	2148
563	20240219	094200	193012939	1895	1895	1897	1895	314
564	20240219	094100	192417407	1895	1897	1897	1895	4461
565	20240219	094000	183962076	1900	1896	1900	1896	203
566	20240219	093900	183577144	1896	1896	1896	1896	17
567	20240219	093800	183544912	1896	1895	1896	1894	1638
568	20240219	093700	180441922	1894	1900	1900	1894	1736
569	20240219	093600	177149592	1898	1900	1902	1898	2202
570	20240219	093500	172965792	1900	1900	1900	1900	363
571	20240219	093400	172276092	1900	1896	1900	1896	4119
572	20240219	093300	164464804	1896	1899	1899	1895	1406
573	20240219	093200	161798572	1895	1899	1899	1894	4293
574	20240219	093100	153663420	1900	1897	1900	1896	707
575	20240219	093000	152322604	1900	1897	1900	1896	462
576	20240219	092900	151446276	1897	1900	1900	1896	2190
577	20240219	092800	147290944	1900	1902	1902	1900	63
578	20240219	092700	147171144	1902	1898	1902	1898	3201
579	20240219	092600	141094842	1902	1905	1905	1896	5771
580	20240219	092500	130131209	1905	1910	1910	1905	291
581	20240219	092400	129576698	1911	1911	1911	1904	3772
582	20240219	092300	122385870	1912	1910	1912	1910	2557
583	20240219	092200	117501996	1909	1910	1910	1909	2670
584	20240219	092100	112404166	1916	1909	1916	1909	245
585	20240219	092000	111936454	1908	1909	1909	1908	4088
586	20240219	091900	104133794	1909	1916	1916	1909	74
587	20240219	091800	103992514	1916	1917	1917	1916	102
588	20240219	091700	103796982	1917	1917	1917	1909	3002
589	20240219	091600	98066148	1917	1911	1917	1909	2286
590	20240219	091500	93699808	1909	1911	1911	1903	2069
591	20240219	091400	89754961	1911	1919	1919	1911	841
592	20240219	091300	88147000	1919	1919	1919	1919	5
593	20240219	091200	88137405	1919	1912	1919	1912	3
594	20240219	091100	88131655	1912	1923	1923	1912	1175
595	20240219	091000	85882974	1923	1925	1925	1916	509
596	20240219	090900	84906128	1925	1927	1927	1925	2650
597	20240219	090800	79800180	1928	1928	1928	1925	2821
598	20240219	090700	74364505	1925	1913	1925	1913	18525
599	20240219	090600	38885417	1913	1910	1913	1905	11386
600	20240219	090500	17136536	1910	1903	1910	1901	1473
601	20240219	090400	14332359	1913	1913	1913	1913	1
602	20240219	090300	14330446	1913	1913	1913	1913	1
603	20240219	090200	14328533	1913	1903	1913	1902	2552
604	20240219	090100	9465326	1903	1913	1913	1903	284
605	20240219	090000	8923014	1915	1909	1916	1908	4672