KissMeData/232830/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	204300	26743486	1954	1954	1954	1954	786
3	20240819	204200	26743486	1954	1954	1954	1954	0
4	20240819	204100	26743486	1954	1954	1954	1954	0
5	20240819	204000	26743486	1954	1954	1954	1954	0
6	20240819	203900	26743486	1954	1954	1954	1954	0
7	20240819	203800	26743486	1954	1954	1954	1954	0
8	20240819	203700	26743486	1954	1954	1954	1954	0
9	20240819	203600	26743486	1954	1954	1954	1954	0
10	20240819	203500	26743486	1954	1954	1954	1954	0
11	20240819	203400	26743486	1954	1954	1954	1954	0
12	20240819	203300	26743486	1954	1954	1954	1954	0
13	20240819	203200	26743486	1954	1954	1954	1954	0
14	20240819	203100	26743486	1954	1954	1954	1954	0
15	20240819	203000	26743486	1954	1954	1954	1954	0
16	20240819	202900	26743486	1954	1954	1954	1954	0
17	20240819	202800	26743486	1954	1954	1954	1954	0
18	20240819	202700	26743486	1954	1954	1954	1954	0
19	20240819	202600	26743486	1954	1954	1954	1954	0
20	20240819	202500	26743486	1954	1954	1954	1954	0
21	20240819	202400	26743486	1954	1954	1954	1954	0
22	20240819	202300	26743486	1954	1954	1954	1954	0
23	20240819	202200	26743486	1954	1954	1954	1954	0
24	20240819	202100	26743486	1954	1954	1954	1954	0
25	20240819	202000	26743486	1954	1954	1954	1954	0
26	20240819	201900	26743486	1954	1954	1954	1954	0
27	20240819	201800	26743486	1954	1954	1954	1954	0
28	20240819	201700	26743486	1954	1954	1954	1954	0
29	20240819	201600	26743486	1954	1954	1954	1954	0
30	20240819	201500	26743486	1954	1954	1954	1954	0
31	20240819	201400	26743486	1954	1954	1954	1954	0
32	20240819	201300	26743486	1954	1954	1954	1954	786
33	20240819	201200	26743486	1954	1954	1954	1954	0
34	20240819	201100	26743486	1954	1954	1954	1954	0
35	20240819	201000	26743486	1954	1954	1954	1954	0
36	20240819	200900	26743486	1954	1954	1954	1954	0
37	20240819	200800	26743486	1954	1954	1954	1954	0
38	20240819	200700	26743486	1954	1954	1954	1954	0
39	20240819	200600	26743486	1954	1954	1954	1954	0
40	20240819	200500	26743486	1954	1954	1954	1954	0
41	20240819	200400	26743486	1954	1954	1954	1954	0
42	20240819	200300	26743486	1954	1954	1954	1954	0
43	20240819	200200	26743486	1954	1954	1954	1954	0
44	20240819	200100	26743486	1954	1954	1954	1954	0
45	20240819	200000	26743486	1954	1954	1954	1954	0
46	20240819	195900	26743486	1954	1954	1954	1954	0
47	20240819	195800	26743486	1954	1954	1954	1954	0
48	20240819	195700	26743486	1954	1954	1954	1954	0
49	20240819	195600	26743486	1954	1954	1954	1954	0
50	20240819	195500	26743486	1954	1954	1954	1954	0
51	20240819	195400	26743486	1954	1954	1954	1954	0
52	20240819	195300	26743486	1954	1954	1954	1954	0
53	20240819	195200	26743486	1954	1954	1954	1954	0
54	20240819	195100	26743486	1954	1954	1954	1954	0
55	20240819	195000	26743486	1954	1954	1954	1954	0
56	20240819	194900	26743486	1954	1954	1954	1954	0
57	20240819	194800	26743486	1954	1954	1954	1954	0
58	20240819	194700	26743486	1954	1954	1954	1954	0
59	20240819	194600	26743486	1954	1954	1954	1954	0
60	20240819	194500	26743486	1954	1954	1954	1954	0
61	20240819	194400	26743486	1954	1954	1954	1954	0
62	20240819	194300	26743486	1954	1954	1954	1954	786
63	20240819	194200	26743486	1954	1954	1954	1954	0
64	20240819	194100	26743486	1954	1954	1954	1954	0
65	20240819	194000	26743486	1954	1954	1954	1954	0
66	20240819	193900	26743486	1954	1954	1954	1954	0
67	20240819	193800	26743486	1954	1954	1954	1954	0
68	20240819	193700	26743486	1954	1954	1954	1954	0
69	20240819	193600	26743486	1954	1954	1954	1954	0
70	20240819	193500	26743486	1954	1954	1954	1954	0
71	20240819	193400	26743486	1954	1954	1954	1954	0
72	20240819	193300	26743486	1954	1954	1954	1954	0
73	20240819	193200	26743486	1954	1954	1954	1954	0
74	20240819	193100	26743486	1954	1954	1954	1954	0
75	20240819	193000	26743486	1954	1954	1954	1954	0
76	20240819	192900	26743486	1954	1954	1954	1954	0
77	20240819	192800	26743486	1954	1954	1954	1954	0
78	20240819	192700	26743486	1954	1954	1954	1954	0
79	20240819	192600	26743486	1954	1954	1954	1954	0
80	20240819	192500	26743486	1954	1954	1954	1954	0
81	20240819	192400	26743486	1954	1954	1954	1954	0
82	20240819	192300	26743486	1954	1954	1954	1954	0
83	20240819	192200	26743486	1954	1954	1954	1954	0
84	20240819	192100	26743486	1954	1954	1954	1954	0
85	20240819	192000	26743486	1954	1954	1954	1954	0
86	20240819	191900	26743486	1954	1954	1954	1954	0
87	20240819	191800	26743486	1954	1954	1954	1954	0
88	20240819	191700	26743486	1954	1954	1954	1954	0
89	20240819	191600	26743486	1954	1954	1954	1954	0
90	20240819	191500	26743486	1954	1954	1954	1954	0
91	20240819	191400	26743486	1954	1954	1954	1954	0
92	20240819	191300	26743486	1954	1954	1954	1954	786
93	20240819	191200	26743486	1954	1954	1954	1954	0
94	20240819	191100	26743486	1954	1954	1954	1954	0
95	20240819	191000	26743486	1954	1954	1954	1954	0
96	20240819	190900	26743486	1954	1954	1954	1954	0
97	20240819	190800	26743486	1954	1954	1954	1954	0
98	20240819	190700	26743486	1954	1954	1954	1954	0
99	20240819	190600	26743486	1954	1954	1954	1954	0
100	20240819	190500	26743486	1954	1954	1954	1954	0
101	20240819	190400	26743486	1954	1954	1954	1954	0
102	20240819	190300	26743486	1954	1954	1954	1954	0
103	20240819	190200	26743486	1954	1954	1954	1954	0
104	20240819	190100	26743486	1954	1954	1954	1954	0
105	20240819	190000	26743486	1954	1954	1954	1954	0
106	20240819	185900	26743486	1954	1954	1954	1954	0
107	20240819	185800	26743486	1954	1954	1954	1954	0
108	20240819	185700	26743486	1954	1954	1954	1954	0
109	20240819	185600	26743486	1954	1954	1954	1954	0
110	20240819	185500	26743486	1954	1954	1954	1954	0
111	20240819	185400	26743486	1954	1954	1954	1954	0
112	20240819	185300	26743486	1954	1954	1954	1954	0
113	20240819	185200	26743486	1954	1954	1954	1954	0
114	20240819	185100	26743486	1954	1954	1954	1954	0
115	20240819	185000	26743486	1954	1954	1954	1954	0
116	20240819	184900	26743486	1954	1954	1954	1954	0
117	20240819	184800	26743486	1954	1954	1954	1954	0
118	20240819	184700	26743486	1954	1954	1954	1954	0
119	20240819	184600	26743486	1954	1954	1954	1954	0
120	20240819	184500	26743486	1954	1954	1954	1954	0
121	20240819	184400	26743486	1954	1954	1954	1954	0
122	20240819	184300	26743486	1954	1954	1954	1954	786
123	20240819	184200	26743486	1954	1954	1954	1954	0
124	20240819	184100	26743486	1954	1954	1954	1954	0
125	20240819	184000	26743486	1954	1954	1954	1954	0
126	20240819	183900	26743486	1954	1954	1954	1954	0
127	20240819	183800	26743486	1954	1954	1954	1954	0
128	20240819	183700	26743486	1954	1954	1954	1954	0
129	20240819	183600	26743486	1954	1954	1954	1954	0
130	20240819	183500	26743486	1954	1954	1954	1954	0
131	20240819	183400	26743486	1954	1954	1954	1954	0
132	20240819	183300	26743486	1954	1954	1954	1954	0
133	20240819	183200	26743486	1954	1954	1954	1954	0
134	20240819	183100	26743486	1954	1954	1954	1954	0
135	20240819	183000	26743486	1954	1954	1954	1954	0
136	20240819	182900	26743486	1954	1954	1954	1954	0
137	20240819	182800	26743486	1954	1954	1954	1954	0
138	20240819	182700	26743486	1954	1954	1954	1954	0
139	20240819	182600	26743486	1954	1954	1954	1954	0
140	20240819	182500	26743486	1954	1954	1954	1954	0
141	20240819	182400	26743486	1954	1954	1954	1954	0
142	20240819	182300	26743486	1954	1954	1954	1954	0
143	20240819	182200	26743486	1954	1954	1954	1954	0
144	20240819	182100	26743486	1954	1954	1954	1954	0
145	20240819	182000	26743486	1954	1954	1954	1954	0
146	20240819	181900	26743486	1954	1954	1954	1954	0
147	20240819	181800	26743486	1954	1954	1954	1954	0
148	20240819	181700	26743486	1954	1954	1954	1954	0
149	20240819	181600	26743486	1954	1954	1954	1954	0
150	20240819	181500	26743486	1954	1954	1954	1954	0
151	20240819	181400	26743486	1954	1954	1954	1954	0
152	20240819	181300	26743486	1954	1954	1954	1954	786
153	20240819	181200	26743486	1954	1954	1954	1954	0
154	20240819	181100	26743486	1954	1954	1954	1954	0
155	20240819	181000	26743486	1954	1954	1954	1954	0
156	20240819	180900	26743486	1954	1954	1954	1954	0
157	20240819	180800	26743486	1954	1954	1954	1954	0
158	20240819	180700	26743486	1954	1954	1954	1954	0
159	20240819	180600	26743486	1954	1954	1954	1954	0
160	20240819	180500	26743486	1954	1954	1954	1954	0
161	20240819	180400	26743486	1954	1954	1954	1954	0
162	20240819	180300	26743486	1954	1954	1954	1954	0
163	20240819	180200	26743486	1954	1954	1954	1954	0
164	20240819	180100	26743486	1954	1954	1954	1954	0
165	20240819	180000	26743486	1954	1954	1954	1954	0
166	20240819	175900	26743486	1954	1954	1954	1954	0
167	20240819	175800	26743486	1954	1954	1954	1954	0
168	20240819	175700	26743486	1954	1954	1954	1954	0
169	20240819	175600	26743486	1954	1954	1954	1954	0
170	20240819	175500	26743486	1954	1954	1954	1954	0
171	20240819	175400	26743486	1954	1954	1954	1954	0
172	20240819	175300	26743486	1954	1954	1954	1954	0
173	20240819	175200	26743486	1954	1954	1954	1954	0
174	20240819	175100	26743486	1954	1954	1954	1954	0
175	20240819	175000	26743486	1954	1954	1954	1954	0
176	20240819	174900	26743486	1954	1954	1954	1954	0
177	20240819	174800	26743486	1954	1954	1954	1954	0
178	20240819	174700	26743486	1954	1954	1954	1954	0
179	20240819	174600	26743486	1954	1954	1954	1954	0
180	20240819	174500	26743486	1954	1954	1954	1954	0
181	20240819	174400	26743486	1954	1954	1954	1954	0
182	20240819	174300	26743486	1954	1954	1954	1954	786
183	20240819	174200	26743486	1954	1954	1954	1954	0
184	20240819	174100	26743486	1954	1954	1954	1954	0
185	20240819	174000	26743486	1954	1954	1954	1954	0
186	20240819	173900	26743486	1954	1954	1954	1954	0
187	20240819	173800	26743486	1954	1954	1954	1954	0
188	20240819	173700	26743486	1954	1954	1954	1954	0
189	20240819	173600	26743486	1954	1954	1954	1954	0
190	20240819	173500	26743486	1954	1954	1954	1954	0
191	20240819	173400	26743486	1954	1954	1954	1954	0
192	20240819	173300	26743486	1954	1954	1954	1954	0
193	20240819	173200	26743486	1954	1954	1954	1954	0
194	20240819	173100	26743486	1954	1954	1954	1954	0
195	20240819	173000	26743486	1954	1954	1954	1954	0
196	20240819	172900	26743486	1954	1954	1954	1954	0
197	20240819	172800	26743486	1954	1954	1954	1954	0
198	20240819	172700	26743486	1954	1954	1954	1954	0
199	20240819	172600	26743486	1954	1954	1954	1954	0
200	20240819	172500	26743486	1954	1954	1954	1954	0
201	20240819	172400	26743486	1954	1954	1954	1954	0
202	20240819	172300	26743486	1954	1954	1954	1954	0
203	20240819	172200	26743486	1954	1954	1954	1954	0
204	20240819	172100	26743486	1954	1954	1954	1954	0
205	20240819	172000	26743486	1954	1954	1954	1954	0
206	20240819	171900	26743486	1954	1954	1954	1954	0
207	20240819	171800	26743486	1954	1954	1954	1954	0
208	20240819	171700	26743486	1954	1954	1954	1954	0
209	20240819	171600	26743486	1954	1954	1954	1954	0
210	20240819	171500	26743486	1954	1954	1954	1954	0
211	20240819	171400	26743486	1954	1954	1954	1954	0
212	20240819	171300	26743486	1954	1954	1954	1954	786
213	20240819	171200	26743486	1954	1954	1954	1954	0
214	20240819	171100	26743486	1954	1954	1954	1954	0
215	20240819	171000	26743486	1954	1954	1954	1954	0
216	20240819	170900	26743486	1954	1954	1954	1954	0
217	20240819	170800	26743486	1954	1954	1954	1954	0
218	20240819	170700	26743486	1954	1954	1954	1954	0
219	20240819	170600	26743486	1954	1954	1954	1954	0
220	20240819	170500	26743486	1954	1954	1954	1954	0
221	20240819	170400	26743486	1954	1954	1954	1954	0
222	20240819	170300	26743486	1954	1954	1954	1954	0
223	20240819	170200	26743486	1954	1954	1954	1954	0
224	20240819	170100	26743486	1954	1954	1954	1954	0
225	20240819	170000	26743486	1954	1954	1954	1954	0
226	20240819	165900	26743486	1954	1954	1954	1954	0
227	20240819	165800	26743486	1954	1954	1954	1954	0
228	20240819	165700	26743486	1954	1954	1954	1954	0
229	20240819	165600	26743486	1954	1954	1954	1954	0
230	20240819	165500	26743486	1954	1954	1954	1954	0
231	20240819	165400	26743486	1954	1954	1954	1954	0
232	20240819	165300	26743486	1954	1954	1954	1954	0
233	20240819	165200	26743486	1954	1954	1954	1954	0
234	20240819	165100	26743486	1954	1954	1954	1954	0
235	20240819	165000	26743486	1954	1954	1954	1954	0
236	20240819	164900	26743486	1954	1954	1954	1954	0
237	20240819	164800	26743486	1954	1954	1954	1954	0
238	20240819	164700	26743486	1954	1954	1954	1954	0
239	20240819	164600	26743486	1954	1954	1954	1954	0
240	20240819	164500	26743486	1954	1954	1954	1954	0
241	20240819	164400	26743486	1954	1954	1954	1954	0
242	20240819	164300	26743486	1954	1954	1954	1954	786
243	20240819	164200	26743486	1954	1954	1954	1954	0
244	20240819	164100	26743486	1954	1954	1954	1954	0
245	20240819	164000	26743486	1954	1954	1954	1954	0
246	20240819	163900	26743486	1954	1954	1954	1954	0
247	20240819	163800	26743486	1954	1954	1954	1954	0
248	20240819	163700	26743486	1954	1954	1954	1954	0
249	20240819	163600	26743486	1954	1954	1954	1954	0
250	20240819	163500	26743486	1954	1954	1954	1954	0
251	20240819	163400	26743486	1954	1954	1954	1954	0
252	20240819	163300	26743486	1954	1954	1954	1954	0
253	20240819	163200	26743486	1954	1954	1954	1954	0
254	20240819	163100	26743486	1954	1954	1954	1954	0
255	20240819	163000	26743486	1954	1954	1954	1954	0
256	20240819	162900	26743486	1954	1954	1954	1954	0
257	20240819	162800	26743486	1954	1954	1954	1954	0
258	20240819	162700	26743486	1954	1954	1954	1954	0
259	20240819	162600	26743486	1954	1954	1954	1954	0
260	20240819	162500	26743486	1954	1954	1954	1954	0
261	20240819	162400	26743486	1954	1954	1954	1954	0
262	20240819	162300	26743486	1954	1954	1954	1954	0
263	20240819	162200	26743486	1954	1954	1954	1954	0
264	20240819	162100	26743486	1954	1954	1954	1954	0
265	20240819	162000	26743486	1954	1954	1954	1954	0
266	20240819	161900	26743486	1954	1954	1954	1954	0
267	20240819	161800	26743486	1954	1954	1954	1954	0
268	20240819	161700	26743486	1954	1954	1954	1954	0
269	20240819	161600	26743486	1954	1954	1954	1954	0
270	20240819	161500	26743486	1954	1954	1954	1954	0
271	20240819	161400	26743486	1954	1954	1954	1954	0
272	20240819	161300	26743486	1954	1954	1954	1954	786
273	20240819	161200	26743486	1954	1954	1954	1954	0
274	20240819	161100	26743486	1954	1954	1954	1954	0
275	20240819	161000	26743486	1954	1954	1954	1954	0
276	20240819	160900	26743486	1954	1954	1954	1954	0
277	20240819	160800	26743486	1954	1954	1954	1954	0
278	20240819	160700	26743486	1954	1954	1954	1954	0
279	20240819	160600	26743486	1954	1954	1954	1954	0
280	20240819	160500	26743486	1954	1954	1954	1954	0
281	20240819	160400	26743486	1954	1954	1954	1954	0
282	20240819	160300	26743486	1954	1954	1954	1954	0
283	20240819	160200	26743486	1954	1954	1954	1954	0
284	20240819	160100	26743486	1954	1954	1954	1954	0
285	20240819	160000	26743486	1954	1954	1954	1954	0
286	20240819	155900	26743486	1954	1954	1954	1954	0
287	20240819	155800	26743486	1954	1954	1954	1954	0
288	20240819	155700	26743486	1954	1954	1954	1954	0
289	20240819	155600	26743486	1954	1954	1954	1954	0
290	20240819	155500	26743486	1954	1954	1954	1954	0
291	20240819	155400	26743486	1954	1954	1954	1954	0
292	20240819	155300	26743486	1954	1954	1954	1954	0
293	20240819	155200	26743486	1954	1954	1954	1954	0
294	20240819	155100	26743486	1954	1954	1954	1954	0
295	20240819	155000	26743486	1954	1954	1954	1954	0
296	20240819	154900	26743486	1954	1954	1954	1954	0
297	20240819	154800	26743486	1954	1954	1954	1954	0
298	20240819	154700	26743486	1954	1954	1954	1954	0
299	20240819	154600	26743486	1954	1954	1954	1954	0
300	20240819	154500	26743486	1954	1954	1954	1954	0
301	20240819	154400	26743486	1954	1954	1954	1954	0
302	20240819	154300	26743486	1954	1954	1954	1954	786
303	20240819	154200	26743486	1954	1954	1954	1954	0
304	20240819	154100	26743486	1954	1954	1954	1954	0
305	20240819	154000	26743486	1954	1954	1954	1954	0
306	20240819	153900	26743486	1954	1954	1954	1954	0
307	20240819	153800	26743486	1954	1954	1954	1954	0
308	20240819	153700	26743486	1954	1954	1954	1954	0
309	20240819	153600	26743486	1954	1954	1954	1954	0
310	20240819	153500	26743486	1954	1954	1954	1954	0
311	20240819	153400	26743486	1954	1954	1954	1954	0
312	20240819	153300	26743486	1954	1954	1954	1954	0
313	20240819	153200	26743486	1954	1954	1954	1954	0
314	20240819	153100	26743486	1954	1954	1954	1954	0
315	20240819	153000	26743486	1954	1954	1954	1954	786
316	20240819	152900	25207642	1955	1955	1955	1955	0
317	20240819	152800	25207642	1955	1955	1955	1955	0
318	20240819	152700	25207642	1955	1955	1955	1955	0
319	20240819	152600	25207642	1955	1955	1955	1955	0
320	20240819	152500	25207642	1955	1955	1955	1955	0
321	20240819	152400	25207642	1955	1955	1955	1955	0
322	20240819	152300	25207642	1955	1955	1955	1955	0
323	20240819	152200	25207642	1955	1955	1955	1955	0
324	20240819	152100	25207642	1955	1955	1955	1955	0
325	20240819	152000	25207642	1955	1955	1955	1955	0
326	20240819	151900	25207642	1955	1955	1955	1955	14
327	20240819	151800	25180272	1956	1956	1956	1956	0
328	20240819	151700	25180272	1956	1956	1956	1956	0
329	20240819	151600	25180272	1956	1954	1956	1954	2
330	20240819	151500	25176362	1954	1956	1956	1954	32
331	20240819	151400	25113810	1954	1954	1954	1954	12
332	20240819	151300	25090362	1954	1954	1954	1954	12
333	20240819	151200	25066914	1954	1954	1954	1954	195
334	20240819	151100	24685884	1955	1955	1955	1955	2
335	20240819	151000	24681974	1954	1954	1954	1954	28
336	20240819	150900	24627262	1954	1954	1954	1954	45
337	20240819	150800	24539332	1954	1954	1954	1954	69
338	20240819	150700	24404506	1954	1954	1954	1954	157
339	20240819	150600	24097728	1956	1956	1956	1956	0
340	20240819	150500	24097728	1956	1956	1956	1956	0
341	20240819	150400	24097728	1956	1956	1956	1956	0
342	20240819	150300	24097728	1956	1956	1956	1956	0
343	20240819	150200	24097728	1956	1956	1956	1956	0
344	20240819	150100	24097728	1956	1956	1956	1956	0
345	20240819	150000	24097728	1956	1956	1956	1956	0
346	20240819	145900	24097728	1956	1956	1956	1956	0
347	20240819	145800	24097728	1956	1956	1956	1956	0
348	20240819	145700	24097728	1956	1956	1956	1956	0
349	20240819	145600	24097728	1956	1956	1956	1956	0
350	20240819	145500	24097728	1956	1956	1956	1956	0
351	20240819	145400	24097728	1956	1956	1956	1956	0
352	20240819	145300	24097728	1956	1956	1956	1956	0
353	20240819	145200	24097728	1956	1956	1956	1956	0
354	20240819	145100	24097728	1956	1956	1956	1956	0
355	20240819	145000	24097728	1956	1956	1956	1956	0
356	20240819	144900	24097728	1956	1956	1956	1956	0
357	20240819	144800	24097728	1956	1956	1956	1956	0
358	20240819	144700	24097728	1956	1956	1956	1956	0
359	20240819	144600	24097728	1956	1956	1956	1956	0
360	20240819	144500	24097728	1956	1956	1956	1956	0
361	20240819	144400	24097728	1956	1956	1956	1956	0
362	20240819	144300	24097728	1956	1956	1956	1956	0
363	20240819	144200	24097728	1956	1956	1956	1956	0
364	20240819	144100	24097728	1956	1956	1956	1956	0
365	20240819	144000	24097728	1956	1956	1956	1956	0
366	20240819	143900	24097728	1956	1956	1956	1956	0
367	20240819	143800	24097728	1956	1956	1956	1956	0
368	20240819	143700	24097728	1956	1956	1956	1956	0
369	20240819	143600	24097728	1956	1956	1956	1956	0
370	20240819	143500	24097728	1956	1956	1956	1956	0
371	20240819	143400	24097728	1956	1956	1956	1956	0
372	20240819	143300	24097728	1956	1956	1956	1956	0
373	20240819	143200	24097728	1956	1956	1956	1956	0
374	20240819	143100	24097728	1956	1956	1956	1956	0
375	20240819	143000	24097728	1956	1956	1956	1956	0
376	20240819	142900	24097728	1956	1956	1956	1956	0
377	20240819	142800	24097728	1956	1956	1956	1956	0
378	20240819	142700	24097728	1956	1956	1956	1956	0
379	20240819	142600	24097728	1956	1956	1956	1956	0
380	20240819	142500	24097728	1956	1956	1956	1956	0
381	20240819	142400	24097728	1956	1956	1956	1956	0
382	20240819	142300	24097728	1956	1956	1956	1956	0
383	20240819	142200	24097728	1956	1956	1956	1956	0
384	20240819	142100	24097728	1956	1956	1956	1956	0
385	20240819	142000	24097728	1956	1956	1956	1956	1
386	20240819	141900	24095772	1956	1956	1956	1956	97
387	20240819	141800	23906040	1956	1956	1956	1956	0
388	20240819	141700	23906040	1956	1956	1956	1956	0
389	20240819	141600	23906040	1956	1956	1956	1956	0
390	20240819	141500	23906040	1956	1956	1956	1956	100
391	20240819	141400	23710440	1950	1950	1950	1950	0
392	20240819	141300	23710440	1950	1950	1950	1950	0
393	20240819	141200	23710440	1950	1950	1950	1950	0
394	20240819	141100	23710440	1950	1950	1950	1950	0
395	20240819	141000	23710440	1950	1950	1950	1950	0
396	20240819	140900	23710440	1950	1950	1950	1950	0
397	20240819	140800	23710440	1950	1950	1950	1950	0
398	20240819	140700	23710440	1950	1950	1950	1950	0
399	20240819	140600	23710440	1950	1950	1950	1950	0
400	20240819	140500	23710440	1950	1950	1950	1950	0
401	20240819	140400	23710440	1950	1950	1950	1950	0
402	20240819	140300	23710440	1950	1950	1950	1950	0
403	20240819	140200	23710440	1950	1950	1950	1950	0
404	20240819	140100	23710440	1950	1950	1950	1950	0
405	20240819	140000	23710440	1950	1950	1950	1950	30
406	20240819	135900	23651940	1955	1955	1955	1955	0
407	20240819	135800	23651940	1955	1955	1955	1955	0
408	20240819	135700	23651940	1955	1955	1955	1955	0
409	20240819	135600	23651940	1955	1955	1955	1955	0
410	20240819	135500	23651940	1955	1955	1955	1955	0
411	20240819	135400	23651940	1955	1955	1955	1955	0
412	20240819	135300	23651940	1955	1954	1955	1954	750
413	20240819	135200	22185692	1955	1954	1955	1954	96
414	20240819	135100	21998014	1951	1951	1951	1951	0
415	20240819	135000	21998014	1951	1951	1951	1951	0
416	20240819	134900	21998014	1951	1952	1955	1951	58
417	20240819	134800	21884672	1951	1951	1951	1951	6
418	20240819	134700	21872966	1951	1951	1951	1951	0
419	20240819	134600	21872966	1951	1951	1951	1951	3
420	20240819	134500	21867113	1951	1951	1951	1951	2
421	20240819	134400	21863211	1945	1945	1945	1945	0
422	20240819	134300	21863211	1945	1945	1945	1945	0
423	20240819	134200	21863211	1945	1945	1945	1945	0
424	20240819	134100	21863211	1945	1945	1945	1945	0
425	20240819	134000	21863211	1945	1945	1945	1945	0
426	20240819	133900	21863211	1945	1945	1945	1945	0
427	20240819	133800	21863211	1945	1945	1945	1945	0
428	20240819	133700	21863211	1945	1945	1945	1945	0
429	20240819	133600	21863211	1945	1945	1945	1945	0
430	20240819	133500	21863211	1945	1945	1945	1945	0
431	20240819	133400	21863211	1945	1945	1945	1945	0
432	20240819	133300	21863211	1945	1945	1945	1945	5
433	20240819	133200	21853486	1952	1952	1952	1952	0
434	20240819	133100	21853486	1952	1952	1952	1952	0
435	20240819	133000	21853486	1952	1950	1952	1950	50
436	20240819	132900	21755922	1950	1950	1950	1950	0
437	20240819	132800	21755922	1950	1950	1950	1950	3
438	20240819	132700	21750072	1950	1950	1950	1950	0
439	20240819	132600	21750072	1950	1950	1950	1950	0
440	20240819	132500	21750072	1950	1950	1950	1950	0
441	20240819	132400	21750072	1950	1950	1950	1950	0
442	20240819	132300	21750072	1950	1950	1950	1950	0
443	20240819	132200	21750072	1950	1950	1950	1950	0
444	20240819	132100	21750072	1950	1950	1950	1950	0
445	20240819	132000	21750072	1950	1950	1950	1950	0
446	20240819	131900	21750072	1950	1950	1950	1950	0
447	20240819	131800	21750072	1950	1950	1950	1950	0
448	20240819	131700	21750072	1950	1950	1950	1950	0
449	20240819	131600	21750072	1950	1950	1950	1950	0
450	20240819	131500	21750072	1950	1950	1950	1950	0
451	20240819	131400	21750072	1950	1950	1950	1950	0
452	20240819	131300	21750072	1950	1950	1950	1950	0
453	20240819	131200	21750072	1950	1950	1950	1950	1
454	20240819	131100	21748122	1949	1949	1949	1949	0
455	20240819	131000	21748122	1949	1949	1949	1949	0
456	20240819	130900	21748122	1949	1948	1949	1948	420
457	20240819	130800	20929546	1949	1949	1949	1949	0
458	20240819	130700	20929546	1949	1949	1949	1949	0
459	20240819	130600	20929546	1949	1949	1949	1949	0
460	20240819	130500	20929546	1949	1949	1949	1949	0
461	20240819	130400	20929546	1949	1949	1949	1949	0
462	20240819	130300	20929546	1949	1949	1949	1949	0
463	20240819	130200	20929546	1949	1949	1949	1949	0
464	20240819	130100	20929546	1949	1949	1949	1949	0
465	20240819	130000	20929546	1949	1949	1949	1949	1
466	20240819	125900	20927597	1949	1946	1949	1946	1005
467	20240819	125800	18971852	1946	1946	1946	1946	0
468	20240819	125700	18971852	1946	1946	1946	1946	0
469	20240819	125600	18971852	1946	1946	1946	1946	0
470	20240819	125500	18971852	1946	1946	1946	1946	0
471	20240819	125400	18971852	1946	1946	1946	1946	0
472	20240819	125300	18971852	1946	1946	1946	1946	0
473	20240819	125200	18971852	1946	1946	1946	1946	0
474	20240819	125100	18971852	1946	1946	1946	1946	0
475	20240819	125000	18971852	1946	1946	1946	1946	0
476	20240819	124900	18971852	1946	1946	1946	1946	0
477	20240819	124800	18971852	1946	1946	1946	1946	0
478	20240819	124700	18971852	1946	1946	1946	1946	0
479	20240819	124600	18971852	1946	1939	1946	1939	2
480	20240819	124500	18967967	1945	1945	1945	1945	0
481	20240819	124400	18967967	1945	1945	1945	1945	0
482	20240819	124300	18967967	1945	1943	1945	1943	30
483	20240819	124200	18909641	1943	1943	1943	1943	0
484	20240819	124100	18909641	1943	1943	1943	1943	1
485	20240819	124000	18907698	1938	1938	1938	1938	0
486	20240819	123900	18907698	1938	1938	1938	1938	0
487	20240819	123800	18907698	1938	1938	1938	1938	0
488	20240819	123700	18907698	1938	1938	1938	1938	0
489	20240819	123600	18907698	1938	1938	1938	1938	0
490	20240819	123500	18907698	1938	1938	1938	1938	0
491	20240819	123400	18907698	1938	1938	1938	1938	0
492	20240819	123300	18907698	1938	1938	1938	1938	0
493	20240819	123200	18907698	1938	1938	1938	1938	0
494	20240819	123100	18907698	1938	1938	1938	1938	0
495	20240819	123000	18907698	1938	1938	1938	1938	0
496	20240819	122900	18907698	1938	1938	1938	1938	0
497	20240819	122800	18907698	1938	1938	1938	1938	0
498	20240819	122700	18907698	1938	1938	1938	1938	0
499	20240819	122600	18907698	1938	1938	1938	1938	0
500	20240819	122500	18907698	1938	1938	1938	1938	0
501	20240819	122400	18907698	1938	1938	1938	1938	0
502	20240819	122300	18907698	1938	1939	1939	1938	370
503	20240819	122200	18190368	1939	1939	1939	1939	10
504	20240819	122100	18170978	1943	1943	1943	1943	0
505	20240819	122000	18170978	1943	1943	1943	1943	37
506	20240819	121900	18099087	1943	1943	1943	1943	0
507	20240819	121800	18099087	1943	1943	1943	1943	0
508	20240819	121700	18099087	1943	1943	1943	1943	0
509	20240819	121600	18099087	1943	1940	1943	1940	63
510	20240819	121500	17976710	1943	1943	1943	1943	0
511	20240819	121400	17976710	1943	1943	1943	1943	0
512	20240819	121300	17976710	1943	1943	1943	1943	0
513	20240819	121200	17976710	1943	1943	1943	1943	0
514	20240819	121100	17976710	1943	1943	1943	1943	0
515	20240819	121000	17976710	1943	1943	1943	1943	0
516	20240819	120900	17976710	1943	1943	1943	1943	0
517	20240819	120800	17976710	1943	1943	1943	1943	0
518	20240819	120700	17976710	1943	1943	1943	1943	0
519	20240819	120600	17976710	1943	1943	1943	1943	0
520	20240819	120500	17976710	1943	1943	1943	1943	0
521	20240819	120400	17976710	1943	1943	1943	1943	0
522	20240819	120300	17976710	1943	1943	1943	1943	1
523	20240819	120200	17974767	1943	1943	1943	1943	0
524	20240819	120100	17974767	1943	1943	1943	1943	0
525	20240819	120000	17974767	1943	1943	1943	1943	0
526	20240819	115900	17974767	1943	1943	1943	1943	0
527	20240819	115800	17974767	1943	1943	1943	1943	0
528	20240819	115700	17974767	1943	1943	1943	1943	0
529	20240819	115600	17974767	1943	1943	1943	1943	0
530	20240819	115500	17974767	1943	1943	1943	1943	0
531	20240819	115400	17974767	1943	1943	1943	1943	0
532	20240819	115300	17974767	1943	1943	1943	1943	0
533	20240819	115200	17974767	1943	1943	1943	1943	0
534	20240819	115100	17974767	1943	1943	1943	1943	1
535	20240819	115000	17972824	1943	1943	1943	1943	0
536	20240819	114900	17972824	1943	1943	1943	1943	0
537	20240819	114800	17972824	1943	1943	1943	1943	0
538	20240819	114700	17972824	1943	1942	1943	1942	50
539	20240819	114600	17875675	1942	1941	1942	1940	200
540	20240819	114500	17487525	1944	1944	1944	1944	0
541	20240819	114400	17487525	1944	1944	1944	1944	0
542	20240819	114300	17487525	1944	1944	1944	1944	0
543	20240819	114200	17487525	1944	1944	1944	1944	0
544	20240819	114100	17487525	1944	1944	1944	1944	5
545	20240819	114000	17477805	1944	1944	1944	1944	0
546	20240819	113900	17477805	1944	1944	1944	1944	0
547	20240819	113800	17477805	1944	1944	1944	1944	0
548	20240819	113700	17477805	1944	1944	1944	1944	0
549	20240819	113600	17477805	1944	1944	1944	1944	0
550	20240819	113500	17477805	1944	1944	1944	1944	0
551	20240819	113400	17477805	1944	1944	1944	1944	2
552	20240819	113300	17473917	1944	1944	1944	1944	0
553	20240819	113200	17473917	1944	1944	1944	1944	0
554	20240819	113100	17473917	1944	1944	1944	1944	0
555	20240819	113000	17473917	1944	1944	1944	1944	2
556	20240819	112900	17470029	1934	1945	1945	1934	231
557	20240819	112800	17022770	1940	1940	1940	1940	20
558	20240819	112700	16983970	1945	1945	1945	1945	0
559	20240819	112600	16983970	1945	1945	1945	1945	1
560	20240819	112500	16982025	1945	1945	1945	1945	1
561	20240819	112400	16980080	1934	1941	1941	1934	400
562	20240819	112300	16205547	1949	1949	1949	1949	0
563	20240819	112200	16205547	1949	1949	1949	1949	0
564	20240819	112100	16205547	1949	1949	1949	1949	0
565	20240819	112000	16205547	1949	1949	1949	1949	0
566	20240819	111900	16205547	1949	1949	1949	1949	0
567	20240819	111800	16205547	1949	1949	1949	1949	0
568	20240819	111700	16205547	1949	1949	1949	1949	0
569	20240819	111600	16205547	1949	1949	1949	1949	0
570	20240819	111500	16205547	1949	1949	1949	1949	0
571	20240819	111400	16205547	1949	1949	1949	1949	0
572	20240819	111300	16205547	1949	1949	1949	1949	0
573	20240819	111200	16205547	1949	1949	1949	1949	0
574	20240819	111100	16205547	1949	1949	1949	1949	0
575	20240819	111000	16205547	1949	1949	1949	1949	0
576	20240819	110900	16205547	1949	1948	1949	1948	91
577	20240819	110800	16028191	1948	1948	1948	1948	0
578	20240819	110700	16028191	1948	1948	1948	1948	0
579	20240819	110600	16028191	1948	1948	1948	1948	0
580	20240819	110500	16028191	1948	1948	1948	1948	0
581	20240819	110400	16028191	1948	1948	1948	1948	0
582	20240819	110300	16028191	1948	1948	1948	1948	1
583	20240819	110200	16026243	1940	1940	1940	1940	0
584	20240819	110100	16026243	1940	1940	1940	1940	2
585	20240819	110000	16022363	1950	1950	1950	1950	0
586	20240819	105900	16022363	1950	1950	1950	1950	0
587	20240819	105800	16022363	1950	1950	1950	1950	0
588	20240819	105700	16022363	1950	1950	1950	1950	0
589	20240819	105600	16022363	1950	1950	1950	1950	0
590	20240819	105500	16022363	1950	1950	1950	1950	0
591	20240819	105400	16022363	1950	1950	1950	1950	0
592	20240819	105300	16022363	1950	1950	1950	1950	0
593	20240819	105200	16022363	1950	1950	1950	1950	0
594	20240819	105100	16022363	1950	1950	1950	1950	0
595	20240819	105000	16022363	1950	1950	1950	1950	0
596	20240819	104900	16022363	1950	1941	1950	1941	67
597	20240819	104800	15892029	1933	1939	1939	1933	327
598	20240819	104700	15259160	1938	1940	1940	1938	270
599	20240819	104600	14735876	1950	1940	1950	1940	500
600	20240819	104500	13765702	1940	1940	1940	1940	69
601	20240819	104400	13631842	1940	1942	1942	1940	1375
602	20240819	104300	10963645	1942	1942	1942	1942	0
603	20240819	104200	10963645	1942	1942	1942	1942	0
604	20240819	104100	10963645	1942	1948	1948	1942	175
605	20240819	104000	10623190	1948	1948	1948	1948	0
606	20240819	103900	10623190	1948	1948	1948	1948	1
607	20240819	103800	10621242	1948	1948	1948	1948	51
608	20240819	103700	10521894	1948	1948	1948	1948	10
609	20240819	103600	10502414	1948	1948	1948	1948	0
610	20240819	103500	10502414	1948	1948	1948	1948	23
611	20240819	103400	10457610	1948	1948	1948	1948	0
612	20240819	103300	10457610	1948	1948	1948	1948	0
613	20240819	103200	10457610	1948	1948	1948	1948	0
614	20240819	103100	10457610	1948	1948	1948	1948	0
615	20240819	103000	10457610	1948	1948	1948	1948	0
616	20240819	102900	10457610	1948	1949	1949	1948	16
617	20240819	102800	10426438	1950	1950	1950	1950	2
618	20240819	102700	10422538	1949	1949	1949	1949	14
619	20240819	102600	10395252	1950	1950	1950	1950	0
620	20240819	102500	10395252	1950	1950	1950	1950	0
621	20240819	102400	10395252	1950	1950	1950	1950	0
622	20240819	102300	10395252	1950	1951	1951	1950	5
623	20240819	102200	10385500	1951	1951	1951	1951	0
624	20240819	102100	10385500	1951	1951	1951	1951	0
625	20240819	102000	10385500	1951	1951	1951	1951	0
626	20240819	101900	10385500	1951	1951	1951	1951	0
627	20240819	101800	10385500	1951	1951	1951	1951	0
628	20240819	101700	10385500	1951	1951	1951	1951	0
629	20240819	101600	10385500	1951	1951	1951	1951	1
630	20240819	101500	10383549	1955	1955	1955	1955	0
631	20240819	101400	10383549	1955	1955	1955	1955	0
632	20240819	101300	10383549	1955	1955	1955	1955	0
633	20240819	101200	10383549	1955	1955	1955	1955	0
634	20240819	101100	10383549	1955	1955	1955	1955	0
635	20240819	101000	10383549	1955	1955	1955	1955	0
636	20240819	100900	10383549	1955	1955	1955	1955	0
637	20240819	100800	10383549	1955	1955	1955	1955	0
638	20240819	100700	10383549	1955	1955	1955	1955	0
639	20240819	100600	10383549	1955	1955	1955	1955	1
640	20240819	100500	10381594	1955	1955	1955	1955	5
641	20240819	100400	10371819	1955	1955	1955	1955	0
642	20240819	100300	10371819	1955	1955	1955	1955	0
643	20240819	100200	10371819	1955	1955	1955	1955	1
644	20240819	100100	10369864	1955	1955	1955	1955	1
645	20240819	100000	10367909	1950	1950	1950	1950	923
646	20240819	095900	8568059	1950	1950	1950	1950	0
647	20240819	095800	8568059	1950	1950	1950	1950	0
648	20240819	095700	8568059	1950	1949	1950	1949	15
649	20240819	095600	8538823	1950	1950	1950	1950	215
650	20240819	095500	8119573	1950	1950	1950	1950	30
651	20240819	095400	8061073	1948	1951	1951	1948	288
652	20240819	095300	7499226	1951	1956	1956	1951	76
653	20240819	095200	7350842	1956	1958	1958	1956	6
654	20240819	095100	7339100	1959	1959	1959	1959	5
655	20240819	095000	7329305	1958	1958	1959	1958	9
656	20240819	094900	7311681	1959	1959	1959	1959	3
657	20240819	094800	7305804	1958	1959	1959	1958	50
658	20240819	094700	7207862	1959	1959	1959	1959	1
659	20240819	094600	7205903	1960	1962	1962	1959	56
660	20240819	094500	7096125	1963	1963	1963	1963	1
661	20240819	094400	7094162	1962	1962	1962	1962	0
662	20240819	094300	7094162	1962	1962	1962	1962	0
663	20240819	094200	7094162	1962	1962	1962	1962	0
664	20240819	094100	7094162	1962	1962	1962	1962	0
665	20240819	094000	7094162	1962	1962	1962	1962	0
666	20240819	093900	7094162	1962	1962	1962	1962	1
667	20240819	093800	7092200	1966	1966	1966	1966	0
668	20240819	093700	7092200	1966	1966	1966	1966	0
669	20240819	093600	7092200	1966	1966	1966	1966	7
670	20240819	093500	7078438	1963	1966	1966	1963	26
671	20240819	093400	7027360	1967	1967	1967	1967	0
672	20240819	093300	7027360	1967	1967	1967	1967	0
673	20240819	093200	7027360	1967	1967	1967	1967	1
674	20240819	093100	7025393	1967	1967	1967	1967	0
675	20240819	093000	7025393	1967	1967	1967	1967	0
676	20240819	092900	7025393	1967	1967	1967	1967	0
677	20240819	092800	7025393	1967	1967	1967	1967	0
678	20240819	092700	7025393	1967	1967	1967	1967	0
679	20240819	092600	7025393	1967	1974	1974	1967	774
680	20240819	092500	5502299	1975	1975	1975	1975	0
681	20240819	092400	5502299	1975	1975	1975	1975	10
682	20240819	092300	5482549	1985	1985	1985	1985	0
683	20240819	092200	5482549	1985	1985	1985	1985	0
684	20240819	092100	5482549	1985	1985	1985	1985	0
685	20240819	092000	5482549	1985	1985	1985	1985	0
686	20240819	091900	5482549	1985	1974	1985	1974	96
687	20240819	091800	5292385	1967	1968	1968	1967	502
688	20240819	091700	4304943	1967	1967	1967	1967	0
689	20240819	091600	4304943	1967	1967	1967	1967	7
690	20240819	091500	4291174	1967	1967	1967	1967	151
691	20240819	091400	3994157	1967	1967	1967	1967	0
692	20240819	091300	3994157	1967	1967	1967	1967	0
693	20240819	091200	3994157	1967	1967	1967	1967	0
694	20240819	091100	3994157	1967	1967	1967	1967	1
695	20240819	091000	3992190	1967	1967	1967	1967	4
696	20240819	090900	3984322	1968	1968	1968	1968	5
697	20240819	090800	3974482	1968	1975	1975	1968	1296
698	20240819	090700	1422601	1984	1984	1984	1984	3
699	20240819	090600	1416649	1984	1984	1984	1984	0
700	20240819	090500	1416649	1984	1984	1984	1984	3
701	20240819	090400	1410697	1985	1985	1985	1985	1
702	20240819	090300	1408712	1985	1980	1985	1980	22
703	20240819	090200	1365107	1985	1985	1985	1985	0
704	20240819	090100	1365107	1985	1975	1985	1975	50
705	20240819	090000	1266067	1969	1969	1969	1969	643