KissMeData/017550/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	190200	411643223	1904	1904	1904	1904	6837
3	20240809	190100	411643223	1904	1904	1904	1904	0
4	20240809	190000	411643223	1904	1904	1904	1904	0
5	20240809	185900	411643223	1904	1904	1904	1904	0
6	20240809	185800	411643223	1904	1904	1904	1904	0
7	20240809	185700	411643223	1904	1904	1904	1904	0
8	20240809	185600	411643223	1904	1904	1904	1904	0
9	20240809	185500	411643223	1904	1904	1904	1904	0
10	20240809	185400	411643223	1904	1904	1904	1904	0
11	20240809	185300	411643223	1904	1904	1904	1904	0
12	20240809	185200	411643223	1904	1904	1904	1904	0
13	20240809	185100	411643223	1904	1904	1904	1904	0
14	20240809	185000	411643223	1904	1904	1904	1904	0
15	20240809	184900	411643223	1904	1904	1904	1904	0
16	20240809	184800	411643223	1904	1904	1904	1904	0
17	20240809	184700	411643223	1904	1904	1904	1904	0
18	20240809	184600	411643223	1904	1904	1904	1904	0
19	20240809	184500	411643223	1904	1904	1904	1904	0
20	20240809	184400	411643223	1904	1904	1904	1904	0
21	20240809	184300	411643223	1904	1904	1904	1904	0
22	20240809	184200	411643223	1904	1904	1904	1904	0
23	20240809	184100	411643223	1904	1904	1904	1904	0
24	20240809	184000	411643223	1904	1904	1904	1904	0
25	20240809	183900	411643223	1904	1904	1904	1904	0
26	20240809	183800	411643223	1904	1904	1904	1904	0
27	20240809	183700	411643223	1904	1904	1904	1904	0
28	20240809	183600	411643223	1904	1904	1904	1904	0
29	20240809	183500	411643223	1904	1904	1904	1904	0
30	20240809	183400	411643223	1904	1904	1904	1904	0
31	20240809	183300	411643223	1904	1904	1904	1904	0
32	20240809	183200	411643223	1904	1904	1904	1904	6837
33	20240809	183100	411643223	1904	1904	1904	1904	0
34	20240809	183000	411643223	1904	1904	1904	1904	0
35	20240809	182900	411643223	1904	1904	1904	1904	0
36	20240809	182800	411643223	1904	1904	1904	1904	0
37	20240809	182700	411643223	1904	1904	1904	1904	0
38	20240809	182600	411643223	1904	1904	1904	1904	0
39	20240809	182500	411643223	1904	1904	1904	1904	0
40	20240809	182400	411643223	1904	1904	1904	1904	0
41	20240809	182300	411643223	1904	1904	1904	1904	0
42	20240809	182200	411643223	1904	1904	1904	1904	0
43	20240809	182100	411643223	1904	1904	1904	1904	0
44	20240809	182000	411643223	1904	1904	1904	1904	0
45	20240809	181900	411643223	1904	1904	1904	1904	0
46	20240809	181800	411643223	1904	1904	1904	1904	0
47	20240809	181700	411643223	1904	1904	1904	1904	0
48	20240809	181600	411643223	1904	1904	1904	1904	0
49	20240809	181500	411643223	1904	1904	1904	1904	0
50	20240809	181400	411643223	1904	1904	1904	1904	0
51	20240809	181300	411643223	1904	1904	1904	1904	0
52	20240809	181200	411643223	1904	1904	1904	1904	0
53	20240809	181100	411643223	1904	1904	1904	1904	0
54	20240809	181000	411643223	1904	1904	1904	1904	0
55	20240809	180900	411643223	1904	1904	1904	1904	0
56	20240809	180800	411643223	1904	1904	1904	1904	0
57	20240809	180700	411643223	1904	1904	1904	1904	0
58	20240809	180600	411643223	1904	1904	1904	1904	0
59	20240809	180500	411643223	1904	1904	1904	1904	0
60	20240809	180400	411643223	1904	1904	1904	1904	0
61	20240809	180300	411643223	1904	1904	1904	1904	0
62	20240809	180200	411643223	1904	1904	1904	1904	6837
63	20240809	180100	411643223	1904	1904	1904	1904	0
64	20240809	180000	411643223	1904	1904	1904	1904	0
65	20240809	175900	411643223	1904	1904	1904	1904	0
66	20240809	175800	411643223	1904	1904	1904	1904	0
67	20240809	175700	411643223	1904	1904	1904	1904	0
68	20240809	175600	411643223	1904	1904	1904	1904	0
69	20240809	175500	411643223	1904	1904	1904	1904	0
70	20240809	175400	411643223	1904	1904	1904	1904	0
71	20240809	175300	411643223	1904	1904	1904	1904	0
72	20240809	175200	411643223	1904	1904	1904	1904	0
73	20240809	175100	411643223	1904	1904	1904	1904	0
74	20240809	175000	411643223	1904	1904	1904	1904	0
75	20240809	174900	411643223	1904	1904	1904	1904	0
76	20240809	174800	411643223	1904	1904	1904	1904	0
77	20240809	174700	411643223	1904	1904	1904	1904	0
78	20240809	174600	411643223	1904	1904	1904	1904	0
79	20240809	174500	411643223	1904	1904	1904	1904	0
80	20240809	174400	411643223	1904	1904	1904	1904	0
81	20240809	174300	411643223	1904	1904	1904	1904	0
82	20240809	174200	411643223	1904	1904	1904	1904	0
83	20240809	174100	411643223	1904	1904	1904	1904	0
84	20240809	174000	411643223	1904	1904	1904	1904	0
85	20240809	173900	411643223	1904	1904	1904	1904	0
86	20240809	173800	411643223	1904	1904	1904	1904	0
87	20240809	173700	411643223	1904	1904	1904	1904	0
88	20240809	173600	411643223	1904	1904	1904	1904	0
89	20240809	173500	411643223	1904	1904	1904	1904	0
90	20240809	173400	411643223	1904	1904	1904	1904	0
91	20240809	173300	411643223	1904	1904	1904	1904	0
92	20240809	173200	411643223	1904	1904	1904	1904	6837
93	20240809	173100	411643223	1904	1904	1904	1904	0
94	20240809	173000	411643223	1904	1904	1904	1904	0
95	20240809	172900	411643223	1904	1904	1904	1904	0
96	20240809	172800	411643223	1904	1904	1904	1904	0
97	20240809	172700	411643223	1904	1904	1904	1904	0
98	20240809	172600	411643223	1904	1904	1904	1904	0
99	20240809	172500	411643223	1904	1904	1904	1904	0
100	20240809	172400	411643223	1904	1904	1904	1904	0
101	20240809	172300	411643223	1904	1904	1904	1904	0
102	20240809	172200	411643223	1904	1904	1904	1904	0
103	20240809	172100	411643223	1904	1904	1904	1904	0
104	20240809	172000	411643223	1904	1904	1904	1904	0
105	20240809	171900	411643223	1904	1904	1904	1904	0
106	20240809	171800	411643223	1904	1904	1904	1904	0
107	20240809	171700	411643223	1904	1904	1904	1904	0
108	20240809	171600	411643223	1904	1904	1904	1904	0
109	20240809	171500	411643223	1904	1904	1904	1904	0
110	20240809	171400	411643223	1904	1904	1904	1904	0
111	20240809	171300	411643223	1904	1904	1904	1904	0
112	20240809	171200	411643223	1904	1904	1904	1904	0
113	20240809	171100	411643223	1904	1904	1904	1904	0
114	20240809	171000	411643223	1904	1904	1904	1904	0
115	20240809	170900	411643223	1904	1904	1904	1904	0
116	20240809	170800	411643223	1904	1904	1904	1904	0
117	20240809	170700	411643223	1904	1904	1904	1904	0
118	20240809	170600	411643223	1904	1904	1904	1904	0
119	20240809	170500	411643223	1904	1904	1904	1904	0
120	20240809	170400	411643223	1904	1904	1904	1904	0
121	20240809	170300	411643223	1904	1904	1904	1904	0
122	20240809	170200	411643223	1904	1904	1904	1904	6837
123	20240809	170100	411643223	1904	1904	1904	1904	0
124	20240809	170000	411643223	1904	1904	1904	1904	0
125	20240809	165900	411643223	1904	1904	1904	1904	0
126	20240809	165800	411643223	1904	1904	1904	1904	0
127	20240809	165700	411643223	1904	1904	1904	1904	0
128	20240809	165600	411643223	1904	1904	1904	1904	0
129	20240809	165500	411643223	1904	1904	1904	1904	0
130	20240809	165400	411643223	1904	1904	1904	1904	0
131	20240809	165300	411643223	1904	1904	1904	1904	0
132	20240809	165200	411643223	1904	1904	1904	1904	0
133	20240809	165100	411643223	1904	1904	1904	1904	0
134	20240809	165000	411643223	1904	1904	1904	1904	0
135	20240809	164900	411643223	1904	1904	1904	1904	0
136	20240809	164800	411643223	1904	1904	1904	1904	0
137	20240809	164700	411643223	1904	1904	1904	1904	0
138	20240809	164600	411643223	1904	1904	1904	1904	0
139	20240809	164500	411643223	1904	1904	1904	1904	0
140	20240809	164400	411643223	1904	1904	1904	1904	0
141	20240809	164300	411643223	1904	1904	1904	1904	0
142	20240809	164200	411643223	1904	1904	1904	1904	0
143	20240809	164100	411643223	1904	1904	1904	1904	0
144	20240809	164000	411643223	1904	1904	1904	1904	0
145	20240809	163900	411643223	1904	1904	1904	1904	0
146	20240809	163800	411643223	1904	1904	1904	1904	0
147	20240809	163700	411643223	1904	1904	1904	1904	0
148	20240809	163600	411643223	1904	1904	1904	1904	0
149	20240809	163500	411643223	1904	1904	1904	1904	0
150	20240809	163400	411643223	1904	1904	1904	1904	0
151	20240809	163300	411643223	1904	1904	1904	1904	0
152	20240809	163200	411643223	1904	1904	1904	1904	6837
153	20240809	163100	411643223	1904	1904	1904	1904	0
154	20240809	163000	411643223	1904	1904	1904	1904	0
155	20240809	162900	411643223	1904	1904	1904	1904	0
156	20240809	162800	411643223	1904	1904	1904	1904	0
157	20240809	162700	411643223	1904	1904	1904	1904	0
158	20240809	162600	411643223	1904	1904	1904	1904	0
159	20240809	162500	411643223	1904	1904	1904	1904	0
160	20240809	162400	411643223	1904	1904	1904	1904	0
161	20240809	162300	411643223	1904	1904	1904	1904	0
162	20240809	162200	411643223	1904	1904	1904	1904	0
163	20240809	162100	411643223	1904	1904	1904	1904	0
164	20240809	162000	411643223	1904	1904	1904	1904	0
165	20240809	161900	411643223	1904	1904	1904	1904	0
166	20240809	161800	411643223	1904	1904	1904	1904	0
167	20240809	161700	411643223	1904	1904	1904	1904	0
168	20240809	161600	411643223	1904	1904	1904	1904	0
169	20240809	161500	411643223	1904	1904	1904	1904	0
170	20240809	161400	411643223	1904	1904	1904	1904	0
171	20240809	161300	411643223	1904	1904	1904	1904	0
172	20240809	161200	411643223	1904	1904	1904	1904	0
173	20240809	161100	411643223	1904	1904	1904	1904	0
174	20240809	161000	411643223	1904	1904	1904	1904	0
175	20240809	160900	411643223	1904	1904	1904	1904	0
176	20240809	160800	411643223	1904	1904	1904	1904	0
177	20240809	160700	411643223	1904	1904	1904	1904	0
178	20240809	160600	411643223	1904	1904	1904	1904	0
179	20240809	160500	411643223	1904	1904	1904	1904	0
180	20240809	160400	411643223	1904	1904	1904	1904	0
181	20240809	160300	411643223	1904	1904	1904	1904	0
182	20240809	160200	411643223	1904	1904	1904	1904	6837
183	20240809	160100	411643223	1904	1904	1904	1904	0
184	20240809	160000	411643223	1904	1904	1904	1904	0
185	20240809	155900	411643223	1904	1904	1904	1904	0
186	20240809	155800	411643223	1904	1904	1904	1904	0
187	20240809	155700	411643223	1904	1904	1904	1904	0
188	20240809	155600	411643223	1904	1904	1904	1904	0
189	20240809	155500	411643223	1904	1904	1904	1904	0
190	20240809	155400	411643223	1904	1904	1904	1904	0
191	20240809	155300	411643223	1904	1904	1904	1904	0
192	20240809	155200	411643223	1904	1904	1904	1904	0
193	20240809	155100	411643223	1904	1904	1904	1904	0
194	20240809	155000	411643223	1904	1904	1904	1904	0
195	20240809	154900	411643223	1904	1904	1904	1904	0
196	20240809	154800	411643223	1904	1904	1904	1904	0
197	20240809	154700	411643223	1904	1904	1904	1904	0
198	20240809	154600	411643223	1904	1904	1904	1904	0
199	20240809	154500	411643223	1904	1904	1904	1904	0
200	20240809	154400	411643223	1904	1904	1904	1904	0
201	20240809	154300	411643223	1904	1904	1904	1904	0
202	20240809	154200	411643223	1904	1904	1904	1904	0
203	20240809	154100	411643223	1904	1904	1904	1904	0
204	20240809	154000	411643223	1904	1904	1904	1904	0
205	20240809	153900	411643223	1904	1904	1904	1904	0
206	20240809	153800	411643223	1904	1904	1904	1904	0
207	20240809	153700	411643223	1904	1904	1904	1904	0
208	20240809	153600	411643223	1904	1904	1904	1904	0
209	20240809	153500	411643223	1904	1904	1904	1904	0
210	20240809	153400	411643223	1904	1904	1904	1904	0
211	20240809	153300	411643223	1904	1904	1904	1904	0
212	20240809	153200	411643223	1904	1904	1904	1904	6837
213	20240809	153100	411643223	1904	1904	1904	1904	0
214	20240809	153000	411643223	1904	1904	1904	1904	6837
215	20240809	152900	398625575	1897	1897	1897	1897	0
216	20240809	152800	398625575	1897	1897	1897	1897	0
217	20240809	152700	398625575	1897	1897	1897	1897	0
218	20240809	152600	398625575	1897	1897	1897	1897	0
219	20240809	152500	398625575	1897	1897	1897	1897	0
220	20240809	152400	398625575	1897	1897	1897	1897	0
221	20240809	152300	398625575	1897	1897	1897	1897	0
222	20240809	152200	398625575	1897	1897	1897	1897	0
223	20240809	152100	398625575	1897	1897	1897	1897	0
224	20240809	152000	398625575	1897	1897	1897	1897	0
225	20240809	151900	398625575	1897	1897	1897	1897	110
226	20240809	151800	398416905	1886	1892	1898	1886	1876
227	20240809	151700	394877047	1898	1898	1898	1892	138
228	20240809	151600	394615337	1900	1900	1900	1892	102
229	20240809	151500	394421545	1901	1901	1901	1901	200
230	20240809	151400	394041345	1900	1894	1901	1892	402
231	20240809	151300	393280307	1894	1894	1894	1894	0
232	20240809	151200	393280307	1894	1894	1894	1894	0
233	20240809	151100	393280307	1894	1894	1894	1894	0
234	20240809	151000	393280307	1894	1896	1896	1894	454
235	20240809	150900	392419947	1900	1900	1900	1900	1
236	20240809	150800	392418047	1901	1896	1901	1896	266
237	20240809	150700	391913421	1896	1896	1896	1896	0
238	20240809	150600	391913421	1896	1896	1896	1896	1500
239	20240809	150500	389069421	1901	1901	1901	1901	1
240	20240809	150400	389067520	1901	1901	1901	1901	4
241	20240809	150300	389059916	1901	1901	1901	1901	319
242	20240809	150200	388453497	1901	1901	1901	1901	1
243	20240809	150100	388451596	1903	1903	1903	1903	26
244	20240809	150000	388402118	1903	1903	1903	1903	1
245	20240809	145900	388400215	1901	1901	1901	1901	0
246	20240809	145800	388400215	1901	1900	1901	1900	1631
247	20240809	145700	385300995	1900	1901	1901	1900	706
248	20240809	145600	383958895	1902	1901	1902	1900	1001
249	20240809	145500	382056942	1902	1902	1902	1902	0
250	20240809	145400	382056942	1902	1902	1902	1902	1000
251	20240809	145300	380154942	1902	1902	1902	1902	1200
252	20240809	145200	377872542	1902	1902	1902	1902	0
253	20240809	145100	377872542	1902	1902	1902	1902	50
254	20240809	145000	377777442	1902	1901	1902	1900	575
255	20240809	144900	376684223	1901	1901	1901	1901	2
256	20240809	144800	376680421	1901	1899	1901	1899	500
257	20240809	144700	375730221	1901	1901	1901	1901	0
258	20240809	144600	375730221	1901	1901	1901	1901	0
259	20240809	144500	375730221	1901	1900	1901	1900	50
260	20240809	144400	375635219	1900	1900	1901	1900	168
261	20240809	144300	375315859	1900	1900	1900	1900	0
262	20240809	144200	375315859	1900	1900	1900	1900	11
263	20240809	144100	375294959	1900	1900	1900	1900	151
264	20240809	144000	375008059	1900	1900	1900	1900	528
265	20240809	143900	374004859	1900	1900	1900	1900	621
266	20240809	143800	372824959	1900	1900	1900	1900	0
267	20240809	143700	372824959	1900	1900	1900	1900	0
268	20240809	143600	372824959	1900	1900	1900	1900	0
269	20240809	143500	372824959	1900	1900	1900	1900	665
270	20240809	143400	371561459	1900	1900	1900	1900	0
271	20240809	143300	371561459	1900	1900	1900	1900	0
272	20240809	143200	371561459	1900	1900	1900	1900	16
273	20240809	143100	371531059	1895	1895	1895	1895	0
274	20240809	143000	371531059	1895	1895	1895	1895	1552
275	20240809	142900	368590019	1895	1895	1895	1895	0
276	20240809	142800	368590019	1895	1895	1895	1895	0
277	20240809	142700	368590019	1895	1895	1895	1895	0
278	20240809	142600	368590019	1895	1895	1895	1895	5
279	20240809	142500	368580544	1895	1895	1895	1895	0
280	20240809	142400	368580544	1895	1895	1895	1895	0
281	20240809	142300	368580544	1895	1893	1895	1893	1729
282	20240809	142200	365305421	1893	1893	1893	1893	0
283	20240809	142100	365305421	1893	1893	1893	1893	100
284	20240809	142000	365116121	1893	1889	1893	1889	75
285	20240809	141900	364974242	1889	1889	1889	1889	752
286	20240809	141800	363553714	1889	1889	1889	1889	0
287	20240809	141700	363553714	1889	1889	1889	1889	0
288	20240809	141600	363553714	1889	1886	1889	1885	2150
289	20240809	141500	359500259	1889	1887	1889	1886	175
290	20240809	141400	359169979	1893	1893	1893	1893	0
291	20240809	141300	359169979	1893	1893	1893	1893	0
292	20240809	141200	359169979	1893	1893	1893	1893	0
293	20240809	141100	359169979	1893	1893	1893	1893	0
294	20240809	141000	359169979	1893	1893	1893	1893	67
295	20240809	140900	359043148	1896	1896	1896	1896	0
296	20240809	140800	359043148	1896	1896	1896	1896	0
297	20240809	140700	359043148	1896	1899	1899	1886	657
298	20240809	140600	357803646	1886	1886	1886	1886	40
299	20240809	140500	357728206	1885	1890	1890	1885	4304
300	20240809	140400	349611037	1890	1890	1890	1890	10
301	20240809	140300	349592137	1890	1891	1901	1890	2646
302	20240809	140200	344591184	1902	1902	1902	1902	0
303	20240809	140100	344591184	1902	1902	1902	1902	0
304	20240809	140000	344591184	1902	1902	1902	1902	0
305	20240809	135900	344591184	1902	1902	1902	1902	0
306	20240809	135800	344591184	1902	1902	1902	1902	0
307	20240809	135700	344591184	1902	1902	1902	1902	0
308	20240809	135600	344591184	1902	1902	1902	1902	0
309	20240809	135500	344591184	1902	1902	1902	1902	5
310	20240809	135400	344581674	1890	1902	1902	1890	5430
311	20240809	135300	334314015	1895	1897	1897	1895	1390
312	20240809	135200	331679680	1903	1903	1903	1903	1
313	20240809	135100	331677777	1898	1898	1898	1898	0
314	20240809	135000	331677777	1898	1898	1898	1898	0
315	20240809	134900	331677777	1898	1898	1898	1898	0
316	20240809	134800	331677777	1898	1898	1898	1898	1000
317	20240809	134700	329779777	1897	1900	1900	1897	1068
318	20240809	134600	327751248	1905	1905	1905	1905	100
319	20240809	134500	327560748	1900	1903	1903	1900	1528
320	20240809	134400	324656948	1906	1906	1906	1906	0
321	20240809	134300	324656948	1906	1906	1906	1900	1060
322	20240809	134200	322641404	1906	1906	1906	1906	0
323	20240809	134100	322641404	1906	1907	1907	1906	96
324	20240809	134000	322458350	1906	1906	1906	1906	1
325	20240809	133900	322456444	1907	1907	1907	1907	0
326	20240809	133800	322456444	1907	1907	1907	1907	0
327	20240809	133700	322456444	1907	1907	1907	1907	0
328	20240809	133600	322456444	1907	1907	1907	1907	85
329	20240809	133500	322294349	1907	1907	1907	1907	0
330	20240809	133400	322294349	1907	1907	1907	1907	0
331	20240809	133300	322294349	1907	1907	1907	1907	0
332	20240809	133200	322294349	1907	1907	1907	1907	0
333	20240809	133100	322294349	1907	1907	1907	1907	0
334	20240809	133000	322294349	1907	1907	1907	1907	1
335	20240809	132900	322292442	1904	1904	1904	1904	0
336	20240809	132800	322292442	1904	1904	1904	1904	1322
337	20240809	132700	319775354	1904	1904	1904	1904	1
338	20240809	132600	319773450	1902	1903	1903	1902	701
339	20240809	132500	318440141	1903	1903	1904	1903	154
340	20240809	132400	318147078	1903	1903	1903	1903	0
341	20240809	132300	318147078	1903	1903	1903	1903	111
342	20240809	132200	317935845	1904	1904	1904	1904	100
343	20240809	132100	317745445	1904	1905	1905	1904	368
344	20240809	132000	317044536	1905	1905	1905	1905	152
345	20240809	131900	316754976	1906	1906	1906	1906	30
346	20240809	131800	316697796	1906	1906	1906	1906	1
347	20240809	131700	316695890	1906	1906	1906	1906	621
348	20240809	131600	315512264	1906	1908	1908	1906	930
349	20240809	131500	313739032	1908	1908	1908	1908	262
350	20240809	131400	313239136	1910	1910	1910	1910	1
351	20240809	131300	313237226	1910	1910	1910	1910	0
352	20240809	131200	313237226	1910	1910	1910	1910	0
353	20240809	131100	313237226	1910	1910	1910	1910	0
354	20240809	131000	313237226	1910	1910	1910	1910	1
355	20240809	130900	313235316	1911	1908	1911	1908	223
356	20240809	130800	312809763	1910	1910	1910	1910	0
357	20240809	130700	312809763	1910	1910	1910	1910	39
358	20240809	130600	312735273	1910	1910	1910	1910	1
359	20240809	130500	312733363	1909	1908	1909	1908	85
360	20240809	130400	312571178	1911	1911	1911	1911	0
361	20240809	130300	312571178	1911	1911	1911	1911	0
362	20240809	130200	312571178	1911	1911	1911	1911	2
363	20240809	130100	312567356	1908	1908	1908	1908	0
364	20240809	130000	312567356	1908	1908	1908	1908	100
365	20240809	125900	312376556	1911	1911	1911	1911	9
366	20240809	125800	312359357	1911	1911	1911	1911	0
367	20240809	125700	312359357	1911	1911	1911	1911	1
368	20240809	125600	312357446	1908	1910	1911	1908	617
369	20240809	125500	311179845	1910	1910	1910	1910	50
370	20240809	125400	311084345	1911	1911	1911	1911	0
371	20240809	125300	311084345	1911	1911	1911	1911	500
372	20240809	125200	310128845	1911	1911	1911	1911	1
373	20240809	125100	310126934	1911	1911	1911	1911	0
374	20240809	125000	310126934	1911	1911	1911	1911	100
375	20240809	124900	309935834	1911	1911	1911	1911	1
376	20240809	124800	309933923	1911	1911	1911	1911	0
377	20240809	124700	309933923	1911	1911	1911	1911	1
378	20240809	124600	309932012	1910	1910	1910	1910	0
379	20240809	124500	309932012	1910	1911	1911	1910	2
380	20240809	124400	309928191	1911	1911	1911	1911	1017
381	20240809	124300	307984704	1911	1912	1912	1911	150
382	20240809	124200	307698044	1913	1913	1913	1913	0
383	20240809	124100	307698044	1913	1913	1913	1913	0
384	20240809	124000	307698044	1913	1913	1913	1913	0
385	20240809	123900	307698044	1913	1913	1913	1913	1
386	20240809	123800	307696131	1911	1911	1911	1911	100
387	20240809	123700	307505031	1913	1913	1913	1913	250
388	20240809	123600	307026781	1913	1913	1913	1913	250
389	20240809	123500	306548531	1913	1913	1913	1913	50
390	20240809	123400	306452881	1913	1911	1913	1911	1060
391	20240809	123300	304425876	1911	1911	1911	1911	15
392	20240809	123200	304397211	1911	1913	1913	1911	2984
393	20240809	123100	298694731	1913	1913	1913	1913	0
394	20240809	123000	298694731	1913	1913	1913	1912	9247
395	20240809	122900	281006222	1914	1914	1914	1914	5
396	20240809	122800	280996652	1914	1913	1914	1913	44
397	20240809	122700	280912478	1913	1912	1913	1912	731
398	20240809	122600	279514085	1913	1913	1913	1913	50
399	20240809	122500	279418435	1913	1913	1913	1913	1151
400	20240809	122400	277216572	1912	1912	1912	1912	1041
401	20240809	122300	275226180	1912	1912	1912	1912	0
402	20240809	122200	275226180	1912	1911	1912	1911	4
403	20240809	122100	275218535	1911	1911	1911	1911	1838
404	20240809	122000	271706117	1911	1911	1911	1911	300
405	20240809	121900	271132817	1910	1910	1910	1910	100
406	20240809	121800	270941817	1910	1910	1910	1910	0
407	20240809	121700	270941817	1910	1911	1911	1910	19
408	20240809	121600	270905518	1911	1911	1911	1911	0
409	20240809	121500	270905518	1911	1910	1911	1910	200
410	20240809	121400	270523325	1910	1910	1910	1910	0
411	20240809	121300	270523325	1910	1910	1910	1910	3
412	20240809	121200	270517595	1911	1911	1911	1911	0
413	20240809	121100	270517595	1911	1910	1911	1910	1412
414	20240809	121000	267820674	1910	1909	1910	1909	1500
415	20240809	120900	264955835	1908	1908	1908	1908	5
416	20240809	120800	264946295	1906	1906	1906	1906	0
417	20240809	120700	264946295	1906	1906	1906	1906	0
418	20240809	120600	264946295	1906	1907	1907	1906	300
419	20240809	120500	264374395	1906	1907	1907	1906	1000
420	20240809	120400	262467447	1907	1907	1907	1907	227
421	20240809	120300	262034558	1908	1908	1908	1908	14
422	20240809	120200	262007846	1908	1909	1909	1908	16
423	20240809	120100	261977308	1909	1909	1909	1909	414
424	20240809	120000	261186982	1910	1910	1910	1910	5
425	20240809	115900	261177432	1910	1910	1910	1910	3
426	20240809	115800	261171702	1909	1909	1909	1909	1586
427	20240809	115700	258144028	1909	1909	1909	1909	10
428	20240809	115600	258124938	1909	1909	1909	1909	5
429	20240809	115500	258115393	1909	1909	1909	1909	1
430	20240809	115400	258113484	1910	1910	1910	1910	0
431	20240809	115300	258113484	1910	1912	1912	1910	640
432	20240809	115200	256890964	1912	1911	1912	1911	39
433	20240809	115100	256816434	1911	1910	1911	1910	452
434	20240809	115000	255953111	1910	1908	1910	1908	1000
435	20240809	114900	254043588	1908	1908	1908	1908	0
436	20240809	114800	254043588	1908	1908	1908	1908	1000
437	20240809	114700	252135588	1908	1908	1908	1908	0
438	20240809	114600	252135588	1908	1908	1908	1908	0
439	20240809	114500	252135588	1908	1908	1908	1908	499
440	20240809	114400	251183496	1908	1908	1908	1908	9
441	20240809	114300	251166324	1908	1909	1909	1908	651
442	20240809	114200	249923715	1908	1908	1908	1908	550
443	20240809	114100	248874315	1907	1907	1907	1906	312
444	20240809	114000	248279523	1906	1906	1906	1906	1
445	20240809	113900	248277617	1907	1907	1907	1907	218
446	20240809	113800	247861891	1908	1908	1908	1908	0
447	20240809	113700	247861891	1908	1908	1908	1908	1
448	20240809	113600	247859983	1907	1907	1907	1907	52
449	20240809	113500	247760819	1907	1907	1907	1907	30
450	20240809	113400	247703609	1907	1907	1907	1907	770
451	20240809	113300	246235219	1908	1908	1908	1908	3
452	20240809	113200	246229495	1908	1907	1908	1907	621
453	20240809	113100	245045218	1907	1907	1907	1907	0
454	20240809	113000	245045218	1907	1907	1907	1907	1
455	20240809	112900	245043311	1907	1907	1907	1907	143
456	20240809	112800	244770610	1907	1907	1908	1907	337
457	20240809	112700	244127950	1908	1908	1908	1907	115
458	20240809	112600	243908641	1907	1908	1908	1907	81
459	20240809	112500	243754168	1908	1908	1908	1908	910
460	20240809	112400	242017888	1909	1909	1910	1909	128
461	20240809	112300	241773535	1910	1909	1910	1909	247
462	20240809	112200	241302003	1909	1909	1909	1909	101
463	20240809	112100	241109194	1909	1909	1909	1909	0
464	20240809	112000	241109194	1909	1909	1909	1909	500
465	20240809	111900	240154694	1910	1910	1910	1910	1
466	20240809	111800	240152784	1909	1910	1910	1909	18
467	20240809	111700	240118407	1910	1909	1910	1909	202
468	20240809	111600	239732688	1909	1904	1909	1901	224
469	20240809	111500	239305841	1903	1903	1903	1903	2003
470	20240809	111400	235494132	1903	1899	1903	1899	9383
471	20240809	111300	217662454	1900	1900	1900	1900	216
472	20240809	111200	217252054	1900	1898	1900	1898	2405
473	20240809	111100	212685836	1898	1898	1898	1898	5
474	20240809	111000	212676346	1898	1897	1898	1897	53
475	20240809	110900	212575778	1894	1894	1894	1894	0
476	20240809	110800	212575778	1894	1894	1894	1894	0
477	20240809	110700	212575778	1894	1894	1894	1894	0
478	20240809	110600	212575778	1894	1894	1894	1894	1
479	20240809	110500	212573884	1898	1897	1898	1895	840
480	20240809	110400	210982060	1896	1896	1896	1896	0
481	20240809	110300	210982060	1896	1896	1896	1896	0
482	20240809	110200	210982060	1896	1896	1896	1896	0
483	20240809	110100	210982060	1896	1896	1896	1896	0
484	20240809	110000	210982060	1896	1896	1896	1896	322
485	20240809	105900	210371548	1897	1897	1897	1897	527
486	20240809	105800	209371829	1897	1897	1897	1897	1068
487	20240809	105700	207345833	1897	1897	1897	1897	450
488	20240809	105600	206492183	1897	1897	1897	1897	0
489	20240809	105500	206492183	1897	1897	1897	1897	526
490	20240809	105400	205494361	1897	1897	1897	1897	33
491	20240809	105300	205431760	1898	1898	1898	1898	1
492	20240809	105200	205429862	1898	1898	1898	1898	0
493	20240809	105100	205429862	1898	1898	1898	1898	3138
494	20240809	105000	199473938	1899	1899	1899	1899	1
495	20240809	104900	199472039	1899	1899	1899	1899	0
496	20240809	104800	199472039	1899	1899	1899	1899	1046
497	20240809	104700	197485685	1899	1899	1899	1899	0
498	20240809	104600	197485685	1899	1899	1899	1899	100
499	20240809	104500	197295785	1899	1899	1899	1899	22
500	20240809	104400	197254007	1899	1899	1899	1899	0
501	20240809	104300	197254007	1899	1899	1899	1899	1528
502	20240809	104200	194352335	1899	1899	1899	1899	0
503	20240809	104100	194352335	1899	1899	1899	1899	736
504	20240809	104000	192954671	1899	1894	1899	1894	16789
505	20240809	103900	161119664	1894	1894	1894	1892	2807
506	20240809	103800	155804894	1895	1895	1895	1895	0
507	20240809	103700	155804894	1895	1895	1895	1895	0
508	20240809	103600	155804894	1895	1895	1895	1895	0
509	20240809	103500	155804894	1895	1895	1895	1895	100
510	20240809	103400	155615394	1895	1895	1895	1895	0
511	20240809	103300	155615394	1895	1892	1895	1892	10
512	20240809	103200	155596468	1892	1892	1892	1892	0
513	20240809	103100	155596468	1892	1892	1892	1892	1
514	20240809	103000	155594576	1891	1891	1891	1891	333
515	20240809	102900	154964873	1891	1891	1891	1891	500
516	20240809	102800	154019373	1892	1892	1892	1892	9
517	20240809	102700	154002345	1895	1895	1895	1895	0
518	20240809	102600	154002345	1895	1895	1895	1895	0
519	20240809	102500	154002345	1895	1895	1895	1895	161
520	20240809	102400	153697250	1895	1895	1895	1895	25
521	20240809	102300	153649875	1892	1895	1896	1892	74
522	20240809	102200	153509787	1896	1896	1896	1896	0
523	20240809	102100	153509787	1896	1896	1896	1896	21
524	20240809	102000	153469971	1896	1896	1896	1896	1
525	20240809	101900	153468075	1897	1897	1897	1897	0
526	20240809	101800	153468075	1897	1890	1897	1890	542
527	20240809	101700	152439908	1890	1893	1893	1890	789
528	20240809	101600	150948271	1895	1894	1895	1893	1080
529	20240809	101500	148903732	1894	1894	1894	1894	115
530	20240809	101400	148685922	1896	1896	1896	1896	0
531	20240809	101300	148685922	1896	1897	1897	1893	3148
532	20240809	101200	142720696	1896	1896	1896	1896	0
533	20240809	101100	142720696	1896	1896	1896	1896	0
534	20240809	101000	142720696	1896	1896	1896	1896	75
535	20240809	100900	142578496	1899	1899	1899	1899	1
536	20240809	100800	142576597	1898	1898	1898	1898	3245
537	20240809	100700	136417587	1900	1899	1900	1899	3084
538	20240809	100600	130561070	1898	1896	1898	1896	2162
539	20240809	100500	126459840	1895	1895	1895	1895	1695
540	20240809	100400	123247815	1894	1895	1895	1894	43
541	20240809	100300	123166369	1895	1894	1895	1894	52
542	20240809	100200	123067880	1895	1895	1895	1895	3
543	20240809	100100	123062195	1895	1895	1895	1895	5
544	20240809	100000	123052720	1895	1895	1895	1895	232
545	20240809	095900	122613080	1895	1893	1895	1890	9200
546	20240809	095800	105205684	1893	1893	1893	1893	31
547	20240809	095700	105147001	1891	1891	1891	1891	1201
548	20240809	095600	102875910	1892	1892	1892	1886	30
549	20240809	095500	102819264	1893	1893	1893	1893	18
550	20240809	095400	102785190	1893	1893	1893	1893	200
551	20240809	095300	102406590	1893	1893	1893	1893	0
552	20240809	095200	102406590	1893	1893	1893	1893	0
553	20240809	095100	102406590	1893	1893	1893	1893	0
554	20240809	095000	102406590	1893	1891	1893	1889	3001
555	20240809	094900	96736950	1893	1890	1894	1890	704
556	20240809	094800	95405575	1889	1889	1889	1889	0
557	20240809	094700	95405575	1889	1889	1889	1889	105
558	20240809	094600	95207230	1889	1895	1895	1889	11
559	20240809	094500	95186391	1895	1894	1895	1889	555
560	20240809	094400	94137725	1894	1894	1895	1894	302
561	20240809	094300	93565732	1894	1895	1895	1894	76
562	20240809	094200	93421787	1894	1893	1894	1893	1020
563	20240809	094100	91490057	1893	1893	1893	1893	2000
564	20240809	094000	87704057	1893	1893	1893	1893	2359
565	20240809	093900	83238470	1892	1892	1892	1892	205
566	20240809	093800	82850610	1892	1892	1892	1892	0
567	20240809	093700	82850610	1892	1891	1892	1889	3503
568	20240809	093600	76229745	1891	1892	1892	1891	57
569	20240809	093500	76121948	1892	1892	1892	1891	29
570	20240809	093400	76067095	1892	1892	1892	1892	0
571	20240809	093300	76067095	1892	1892	1892	1892	38
572	20240809	093200	75995199	1892	1892	1892	1892	562
573	20240809	093100	74931895	1892	1892	1892	1892	30
574	20240809	093000	74875135	1892	1893	1893	1892	11
575	20240809	092900	74854322	1891	1891	1891	1891	10
576	20240809	092800	74835412	1891	1891	1891	1891	0
577	20240809	092700	74835412	1891	1891	1891	1891	165
578	20240809	092600	74523397	1891	1890	1891	1890	21
579	20240809	092500	74483696	1890	1896	1896	1890	939
580	20240809	092400	72707383	1893	1891	1893	1891	200
581	20240809	092300	72328941	1891	1894	1894	1891	93
582	20240809	092200	72152862	1894	1895	1895	1892	1602
583	20240809	092100	69117481	1895	1894	1895	1894	149
584	20240809	092000	68835142	1895	1892	1895	1892	421
585	20240809	091900	68037519	1892	1889	1892	1889	1250
586	20240809	091800	65675137	1887	1884	1887	1881	11786
587	20240809	091700	43449335	1884	1882	1884	1882	444
588	20240809	091600	42613725	1882	1882	1882	1882	341
589	20240809	091500	41971963	1882	1882	1882	1882	114
590	20240809	091400	41757415	1882	1882	1882	1882	880
591	20240809	091300	40101255	1882	1881	1884	1881	652
592	20240809	091200	38873302	1881	1880	1881	1880	131
593	20240809	091100	38626981	1880	1880	1880	1880	0
594	20240809	091000	38626981	1880	1880	1880	1880	0
595	20240809	090900	38626981	1880	1875	1880	1875	2744
596	20240809	090800	33470077	1876	1875	1876	1875	1170
597	20240809	090700	31276276	1875	1866	1875	1866	5963
598	20240809	090600	20136790	1865	1865	1865	1865	1200
599	20240809	090500	17898790	1866	1863	1866	1863	300
600	20240809	090400	17339711	1863	1863	1863	1863	804
601	20240809	090300	15841859	1865	1863	1865	1863	1984
602	20240809	090200	12143731	1865	1865	1865	1865	1
603	20240809	090100	12141866	1854	1853	1865	1852	1913
604	20240809	090000	8585799	1865	1853	1865	1853	4626