KissMeData/344860/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	211100	126153175	1931	1931	1931	1931	1185
3	20240819	211000	126153175	1931	1931	1931	1931	0
4	20240819	210900	126153175	1931	1931	1931	1931	0
5	20240819	210800	126153175	1931	1931	1931	1931	0
6	20240819	210700	126153175	1931	1931	1931	1931	0
7	20240819	210600	126153175	1931	1931	1931	1931	0
8	20240819	210500	126153175	1931	1931	1931	1931	0
9	20240819	210400	126153175	1931	1931	1931	1931	0
10	20240819	210300	126153175	1931	1931	1931	1931	0
11	20240819	210200	126153175	1931	1931	1931	1931	0
12	20240819	210100	126153175	1931	1931	1931	1931	0
13	20240819	210000	126153175	1931	1931	1931	1931	0
14	20240819	205900	126153175	1931	1931	1931	1931	0
15	20240819	205800	126153175	1931	1931	1931	1931	0
16	20240819	205700	126153175	1931	1931	1931	1931	0
17	20240819	205600	126153175	1931	1931	1931	1931	0
18	20240819	205500	126153175	1931	1931	1931	1931	0
19	20240819	205400	126153175	1931	1931	1931	1931	0
20	20240819	205300	126153175	1931	1931	1931	1931	0
21	20240819	205200	126153175	1931	1931	1931	1931	0
22	20240819	205100	126153175	1931	1931	1931	1931	0
23	20240819	205000	126153175	1931	1931	1931	1931	0
24	20240819	204900	126153175	1931	1931	1931	1931	0
25	20240819	204800	126153175	1931	1931	1931	1931	0
26	20240819	204700	126153175	1931	1931	1931	1931	0
27	20240819	204600	126153175	1931	1931	1931	1931	0
28	20240819	204500	126153175	1931	1931	1931	1931	0
29	20240819	204400	126153175	1931	1931	1931	1931	0
30	20240819	204300	126153175	1931	1931	1931	1931	0
31	20240819	204200	126153175	1931	1931	1931	1931	0
32	20240819	204100	126153175	1931	1931	1931	1931	1185
33	20240819	204000	126153175	1931	1931	1931	1931	0
34	20240819	203900	126153175	1931	1931	1931	1931	0
35	20240819	203800	126153175	1931	1931	1931	1931	0
36	20240819	203700	126153175	1931	1931	1931	1931	0
37	20240819	203600	126153175	1931	1931	1931	1931	0
38	20240819	203500	126153175	1931	1931	1931	1931	0
39	20240819	203400	126153175	1931	1931	1931	1931	0
40	20240819	203300	126153175	1931	1931	1931	1931	0
41	20240819	203200	126153175	1931	1931	1931	1931	0
42	20240819	203100	126153175	1931	1931	1931	1931	0
43	20240819	203000	126153175	1931	1931	1931	1931	0
44	20240819	202900	126153175	1931	1931	1931	1931	0
45	20240819	202800	126153175	1931	1931	1931	1931	0
46	20240819	202700	126153175	1931	1931	1931	1931	0
47	20240819	202600	126153175	1931	1931	1931	1931	0
48	20240819	202500	126153175	1931	1931	1931	1931	0
49	20240819	202400	126153175	1931	1931	1931	1931	0
50	20240819	202300	126153175	1931	1931	1931	1931	0
51	20240819	202200	126153175	1931	1931	1931	1931	0
52	20240819	202100	126153175	1931	1931	1931	1931	0
53	20240819	202000	126153175	1931	1931	1931	1931	0
54	20240819	201900	126153175	1931	1931	1931	1931	0
55	20240819	201800	126153175	1931	1931	1931	1931	0
56	20240819	201700	126153175	1931	1931	1931	1931	0
57	20240819	201600	126153175	1931	1931	1931	1931	0
58	20240819	201500	126153175	1931	1931	1931	1931	0
59	20240819	201400	126153175	1931	1931	1931	1931	0
60	20240819	201300	126153175	1931	1931	1931	1931	0
61	20240819	201200	126153175	1931	1931	1931	1931	0
62	20240819	201100	126153175	1931	1931	1931	1931	1185
63	20240819	201000	126153175	1931	1931	1931	1931	0
64	20240819	200900	126153175	1931	1931	1931	1931	0
65	20240819	200800	126153175	1931	1931	1931	1931	0
66	20240819	200700	126153175	1931	1931	1931	1931	0
67	20240819	200600	126153175	1931	1931	1931	1931	0
68	20240819	200500	126153175	1931	1931	1931	1931	0
69	20240819	200400	126153175	1931	1931	1931	1931	0
70	20240819	200300	126153175	1931	1931	1931	1931	0
71	20240819	200200	126153175	1931	1931	1931	1931	0
72	20240819	200100	126153175	1931	1931	1931	1931	0
73	20240819	200000	126153175	1931	1931	1931	1931	0
74	20240819	195900	126153175	1931	1931	1931	1931	0
75	20240819	195800	126153175	1931	1931	1931	1931	0
76	20240819	195700	126153175	1931	1931	1931	1931	0
77	20240819	195600	126153175	1931	1931	1931	1931	0
78	20240819	195500	126153175	1931	1931	1931	1931	0
79	20240819	195400	126153175	1931	1931	1931	1931	0
80	20240819	195300	126153175	1931	1931	1931	1931	0
81	20240819	195200	126153175	1931	1931	1931	1931	0
82	20240819	195100	126153175	1931	1931	1931	1931	0
83	20240819	195000	126153175	1931	1931	1931	1931	0
84	20240819	194900	126153175	1931	1931	1931	1931	0
85	20240819	194800	126153175	1931	1931	1931	1931	0
86	20240819	194700	126153175	1931	1931	1931	1931	0
87	20240819	194600	126153175	1931	1931	1931	1931	0
88	20240819	194500	126153175	1931	1931	1931	1931	0
89	20240819	194400	126153175	1931	1931	1931	1931	0
90	20240819	194300	126153175	1931	1931	1931	1931	0
91	20240819	194200	126153175	1931	1931	1931	1931	0
92	20240819	194100	126153175	1931	1931	1931	1931	1185
93	20240819	194000	126153175	1931	1931	1931	1931	0
94	20240819	193900	126153175	1931	1931	1931	1931	0
95	20240819	193800	126153175	1931	1931	1931	1931	0
96	20240819	193700	126153175	1931	1931	1931	1931	0
97	20240819	193600	126153175	1931	1931	1931	1931	0
98	20240819	193500	126153175	1931	1931	1931	1931	0
99	20240819	193400	126153175	1931	1931	1931	1931	0
100	20240819	193300	126153175	1931	1931	1931	1931	0
101	20240819	193200	126153175	1931	1931	1931	1931	0
102	20240819	193100	126153175	1931	1931	1931	1931	0
103	20240819	193000	126153175	1931	1931	1931	1931	0
104	20240819	192900	126153175	1931	1931	1931	1931	0
105	20240819	192800	126153175	1931	1931	1931	1931	0
106	20240819	192700	126153175	1931	1931	1931	1931	0
107	20240819	192600	126153175	1931	1931	1931	1931	0
108	20240819	192500	126153175	1931	1931	1931	1931	0
109	20240819	192400	126153175	1931	1931	1931	1931	0
110	20240819	192300	126153175	1931	1931	1931	1931	0
111	20240819	192200	126153175	1931	1931	1931	1931	0
112	20240819	192100	126153175	1931	1931	1931	1931	0
113	20240819	192000	126153175	1931	1931	1931	1931	0
114	20240819	191900	126153175	1931	1931	1931	1931	0
115	20240819	191800	126153175	1931	1931	1931	1931	0
116	20240819	191700	126153175	1931	1931	1931	1931	0
117	20240819	191600	126153175	1931	1931	1931	1931	0
118	20240819	191500	126153175	1931	1931	1931	1931	0
119	20240819	191400	126153175	1931	1931	1931	1931	0
120	20240819	191300	126153175	1931	1931	1931	1931	0
121	20240819	191200	126153175	1931	1931	1931	1931	0
122	20240819	191100	126153175	1931	1931	1931	1931	1185
123	20240819	191000	126153175	1931	1931	1931	1931	0
124	20240819	190900	126153175	1931	1931	1931	1931	0
125	20240819	190800	126153175	1931	1931	1931	1931	0
126	20240819	190700	126153175	1931	1931	1931	1931	0
127	20240819	190600	126153175	1931	1931	1931	1931	0
128	20240819	190500	126153175	1931	1931	1931	1931	0
129	20240819	190400	126153175	1931	1931	1931	1931	0
130	20240819	190300	126153175	1931	1931	1931	1931	0
131	20240819	190200	126153175	1931	1931	1931	1931	0
132	20240819	190100	126153175	1931	1931	1931	1931	0
133	20240819	190000	126153175	1931	1931	1931	1931	0
134	20240819	185900	126153175	1931	1931	1931	1931	0
135	20240819	185800	126153175	1931	1931	1931	1931	0
136	20240819	185700	126153175	1931	1931	1931	1931	0
137	20240819	185600	126153175	1931	1931	1931	1931	0
138	20240819	185500	126153175	1931	1931	1931	1931	0
139	20240819	185400	126153175	1931	1931	1931	1931	0
140	20240819	185300	126153175	1931	1931	1931	1931	0
141	20240819	185200	126153175	1931	1931	1931	1931	0
142	20240819	185100	126153175	1931	1931	1931	1931	0
143	20240819	185000	126153175	1931	1931	1931	1931	0
144	20240819	184900	126153175	1931	1931	1931	1931	0
145	20240819	184800	126153175	1931	1931	1931	1931	0
146	20240819	184700	126153175	1931	1931	1931	1931	0
147	20240819	184600	126153175	1931	1931	1931	1931	0
148	20240819	184500	126153175	1931	1931	1931	1931	0
149	20240819	184400	126153175	1931	1931	1931	1931	0
150	20240819	184300	126153175	1931	1931	1931	1931	0
151	20240819	184200	126153175	1931	1931	1931	1931	0
152	20240819	184100	126153175	1931	1931	1931	1931	1185
153	20240819	184000	126153175	1931	1931	1931	1931	0
154	20240819	183900	126153175	1931	1931	1931	1931	0
155	20240819	183800	126153175	1931	1931	1931	1931	0
156	20240819	183700	126153175	1931	1931	1931	1931	0
157	20240819	183600	126153175	1931	1931	1931	1931	0
158	20240819	183500	126153175	1931	1931	1931	1931	0
159	20240819	183400	126153175	1931	1931	1931	1931	0
160	20240819	183300	126153175	1931	1931	1931	1931	0
161	20240819	183200	126153175	1931	1931	1931	1931	0
162	20240819	183100	126153175	1931	1931	1931	1931	0
163	20240819	183000	126153175	1931	1931	1931	1931	0
164	20240819	182900	126153175	1931	1931	1931	1931	0
165	20240819	182800	126153175	1931	1931	1931	1931	0
166	20240819	182700	126153175	1931	1931	1931	1931	0
167	20240819	182600	126153175	1931	1931	1931	1931	0
168	20240819	182500	126153175	1931	1931	1931	1931	0
169	20240819	182400	126153175	1931	1931	1931	1931	0
170	20240819	182300	126153175	1931	1931	1931	1931	0
171	20240819	182200	126153175	1931	1931	1931	1931	0
172	20240819	182100	126153175	1931	1931	1931	1931	0
173	20240819	182000	126153175	1931	1931	1931	1931	0
174	20240819	181900	126153175	1931	1931	1931	1931	0
175	20240819	181800	126153175	1931	1931	1931	1931	0
176	20240819	181700	126153175	1931	1931	1931	1931	0
177	20240819	181600	126153175	1931	1931	1931	1931	0
178	20240819	181500	126153175	1931	1931	1931	1931	0
179	20240819	181400	126153175	1931	1931	1931	1931	0
180	20240819	181300	126153175	1931	1931	1931	1931	0
181	20240819	181200	126153175	1931	1931	1931	1931	0
182	20240819	181100	126153175	1931	1931	1931	1931	1185
183	20240819	181000	126153175	1931	1931	1931	1931	0
184	20240819	180900	126153175	1931	1931	1931	1931	0
185	20240819	180800	126153175	1931	1931	1931	1931	0
186	20240819	180700	126153175	1931	1931	1931	1931	0
187	20240819	180600	126153175	1931	1931	1931	1931	0
188	20240819	180500	126153175	1931	1931	1931	1931	0
189	20240819	180400	126153175	1931	1931	1931	1931	0
190	20240819	180300	126153175	1931	1931	1931	1931	0
191	20240819	180200	126153175	1931	1931	1931	1931	0
192	20240819	180100	126153175	1931	1931	1931	1931	0
193	20240819	180000	126153175	1931	1931	1931	1931	0
194	20240819	175900	126153175	1931	1931	1931	1931	0
195	20240819	175800	126153175	1931	1931	1931	1931	0
196	20240819	175700	126153175	1931	1931	1931	1931	0
197	20240819	175600	126153175	1931	1931	1931	1931	0
198	20240819	175500	126153175	1931	1931	1931	1931	0
199	20240819	175400	126153175	1931	1931	1931	1931	0
200	20240819	175300	126153175	1931	1931	1931	1931	0
201	20240819	175200	126153175	1931	1931	1931	1931	0
202	20240819	175100	126153175	1931	1931	1931	1931	0
203	20240819	175000	126153175	1931	1931	1931	1931	0
204	20240819	174900	126153175	1931	1931	1931	1931	0
205	20240819	174800	126153175	1931	1931	1931	1931	0
206	20240819	174700	126153175	1931	1931	1931	1931	0
207	20240819	174600	126153175	1931	1931	1931	1931	0
208	20240819	174500	126153175	1931	1931	1931	1931	0
209	20240819	174400	126153175	1931	1931	1931	1931	0
210	20240819	174300	126153175	1931	1931	1931	1931	0
211	20240819	174200	126153175	1931	1931	1931	1931	0
212	20240819	174100	126153175	1931	1931	1931	1931	1185
213	20240819	174000	126153175	1931	1931	1931	1931	0
214	20240819	173900	126153175	1931	1931	1931	1931	0
215	20240819	173800	126153175	1931	1931	1931	1931	0
216	20240819	173700	126153175	1931	1931	1931	1931	0
217	20240819	173600	126153175	1931	1931	1931	1931	0
218	20240819	173500	126153175	1931	1931	1931	1931	0
219	20240819	173400	126153175	1931	1931	1931	1931	0
220	20240819	173300	126153175	1931	1931	1931	1931	0
221	20240819	173200	126153175	1931	1931	1931	1931	0
222	20240819	173100	126153175	1931	1931	1931	1931	0
223	20240819	173000	126153175	1931	1931	1931	1931	0
224	20240819	172900	126153175	1931	1931	1931	1931	0
225	20240819	172800	126153175	1931	1931	1931	1931	0
226	20240819	172700	126153175	1931	1931	1931	1931	0
227	20240819	172600	126153175	1931	1931	1931	1931	0
228	20240819	172500	126153175	1931	1931	1931	1931	0
229	20240819	172400	126153175	1931	1931	1931	1931	0
230	20240819	172300	126153175	1931	1931	1931	1931	0
231	20240819	172200	126153175	1931	1931	1931	1931	0
232	20240819	172100	126153175	1931	1931	1931	1931	0
233	20240819	172000	126153175	1931	1931	1931	1931	0
234	20240819	171900	126153175	1931	1931	1931	1931	0
235	20240819	171800	126153175	1931	1931	1931	1931	0
236	20240819	171700	126153175	1931	1931	1931	1931	0
237	20240819	171600	126153175	1931	1931	1931	1931	0
238	20240819	171500	126153175	1931	1931	1931	1931	0
239	20240819	171400	126153175	1931	1931	1931	1931	0
240	20240819	171300	126153175	1931	1931	1931	1931	0
241	20240819	171200	126153175	1931	1931	1931	1931	0
242	20240819	171100	126153175	1931	1931	1931	1931	1185
243	20240819	171000	126153175	1931	1931	1931	1931	0
244	20240819	170900	126153175	1931	1931	1931	1931	0
245	20240819	170800	126153175	1931	1931	1931	1931	0
246	20240819	170700	126153175	1931	1931	1931	1931	0
247	20240819	170600	126153175	1931	1931	1931	1931	0
248	20240819	170500	126153175	1931	1931	1931	1931	0
249	20240819	170400	126153175	1931	1931	1931	1931	0
250	20240819	170300	126153175	1931	1931	1931	1931	0
251	20240819	170200	126153175	1931	1931	1931	1931	0
252	20240819	170100	126153175	1931	1931	1931	1931	0
253	20240819	170000	126153175	1931	1931	1931	1931	0
254	20240819	165900	126153175	1931	1931	1931	1931	0
255	20240819	165800	126153175	1931	1931	1931	1931	0
256	20240819	165700	126153175	1931	1931	1931	1931	0
257	20240819	165600	126153175	1931	1931	1931	1931	0
258	20240819	165500	126153175	1931	1931	1931	1931	0
259	20240819	165400	126153175	1931	1931	1931	1931	0
260	20240819	165300	126153175	1931	1931	1931	1931	0
261	20240819	165200	126153175	1931	1931	1931	1931	0
262	20240819	165100	126153175	1931	1931	1931	1931	0
263	20240819	165000	126153175	1931	1931	1931	1931	0
264	20240819	164900	126153175	1931	1931	1931	1931	0
265	20240819	164800	126153175	1931	1931	1931	1931	0
266	20240819	164700	126153175	1931	1931	1931	1931	0
267	20240819	164600	126153175	1931	1931	1931	1931	0
268	20240819	164500	126153175	1931	1931	1931	1931	0
269	20240819	164400	126153175	1931	1931	1931	1931	0
270	20240819	164300	126153175	1931	1931	1931	1931	0
271	20240819	164200	126153175	1931	1931	1931	1931	0
272	20240819	164100	126153175	1931	1931	1931	1931	1185
273	20240819	164000	126153175	1931	1931	1931	1931	0
274	20240819	163900	126153175	1931	1931	1931	1931	0
275	20240819	163800	126153175	1931	1931	1931	1931	0
276	20240819	163700	126153175	1931	1931	1931	1931	0
277	20240819	163600	126153175	1931	1931	1931	1931	0
278	20240819	163500	126153175	1931	1931	1931	1931	0
279	20240819	163400	126153175	1931	1931	1931	1931	0
280	20240819	163300	126153175	1931	1931	1931	1931	0
281	20240819	163200	126153175	1931	1931	1931	1931	0
282	20240819	163100	126153175	1931	1931	1931	1931	0
283	20240819	163000	126153175	1931	1931	1931	1931	0
284	20240819	162900	126153175	1931	1931	1931	1931	0
285	20240819	162800	126153175	1931	1931	1931	1931	0
286	20240819	162700	126153175	1931	1931	1931	1931	0
287	20240819	162600	126153175	1931	1931	1931	1931	0
288	20240819	162500	126153175	1931	1931	1931	1931	0
289	20240819	162400	126153175	1931	1931	1931	1931	0
290	20240819	162300	126153175	1931	1931	1931	1931	0
291	20240819	162200	126153175	1931	1931	1931	1931	0
292	20240819	162100	126153175	1931	1931	1931	1931	0
293	20240819	162000	126153175	1931	1931	1931	1931	0
294	20240819	161900	126153175	1931	1931	1931	1931	0
295	20240819	161800	126153175	1931	1931	1931	1931	0
296	20240819	161700	126153175	1931	1931	1931	1931	0
297	20240819	161600	126153175	1931	1931	1931	1931	0
298	20240819	161500	126153175	1931	1931	1931	1931	0
299	20240819	161400	126153175	1931	1931	1931	1931	0
300	20240819	161300	126153175	1931	1931	1931	1931	0
301	20240819	161200	126153175	1931	1931	1931	1931	0
302	20240819	161100	126153175	1931	1931	1931	1931	1185
303	20240819	161000	126153175	1931	1931	1931	1931	0
304	20240819	160900	126153175	1931	1931	1931	1931	0
305	20240819	160800	126153175	1931	1931	1931	1931	0
306	20240819	160700	126153175	1931	1931	1931	1931	0
307	20240819	160600	126153175	1931	1931	1931	1931	0
308	20240819	160500	126153175	1931	1931	1931	1931	0
309	20240819	160400	126153175	1931	1931	1931	1931	0
310	20240819	160300	126153175	1931	1931	1931	1931	0
311	20240819	160200	126153175	1931	1931	1931	1931	0
312	20240819	160100	126153175	1931	1931	1931	1931	0
313	20240819	160000	126153175	1931	1931	1931	1931	0
314	20240819	155900	126153175	1931	1931	1931	1931	0
315	20240819	155800	126153175	1931	1931	1931	1931	0
316	20240819	155700	126153175	1931	1931	1931	1931	0
317	20240819	155600	126153175	1931	1931	1931	1931	0
318	20240819	155500	126153175	1931	1931	1931	1931	0
319	20240819	155400	126153175	1931	1931	1931	1931	0
320	20240819	155300	126153175	1931	1931	1931	1931	0
321	20240819	155200	126153175	1931	1931	1931	1931	0
322	20240819	155100	126153175	1931	1931	1931	1931	0
323	20240819	155000	126153175	1931	1931	1931	1931	0
324	20240819	154900	126153175	1931	1931	1931	1931	0
325	20240819	154800	126153175	1931	1931	1931	1931	0
326	20240819	154700	126153175	1931	1931	1931	1931	0
327	20240819	154600	126153175	1931	1931	1931	1931	0
328	20240819	154500	126153175	1931	1931	1931	1931	0
329	20240819	154400	126153175	1931	1931	1931	1931	0
330	20240819	154300	126153175	1931	1931	1931	1931	0
331	20240819	154200	126153175	1931	1931	1931	1931	0
332	20240819	154100	126153175	1931	1931	1931	1931	1185
333	20240819	154000	126153175	1931	1931	1931	1931	0
334	20240819	153900	126153175	1931	1931	1931	1931	0
335	20240819	153800	126153175	1931	1931	1931	1931	0
336	20240819	153700	126153175	1931	1931	1931	1931	0
337	20240819	153600	126153175	1931	1931	1931	1931	0
338	20240819	153500	126153175	1931	1931	1931	1931	0
339	20240819	153400	126153175	1931	1931	1931	1931	0
340	20240819	153300	126153175	1931	1931	1931	1931	0
341	20240819	153200	126153175	1931	1931	1931	1931	0
342	20240819	153100	126153175	1931	1931	1931	1931	0
343	20240819	153000	126153175	1931	1931	1931	1931	1185
344	20240819	152900	123864940	1931	1931	1931	1931	0
345	20240819	152800	123864940	1931	1931	1931	1931	0
346	20240819	152700	123864940	1931	1931	1931	1931	0
347	20240819	152600	123864940	1931	1931	1931	1931	0
348	20240819	152500	123864940	1931	1931	1931	1931	0
349	20240819	152400	123864940	1931	1931	1931	1931	0
350	20240819	152300	123864940	1931	1931	1931	1931	0
351	20240819	152200	123864940	1931	1931	1931	1931	0
352	20240819	152100	123864940	1931	1931	1931	1931	0
353	20240819	152000	123864940	1931	1931	1931	1931	0
354	20240819	151900	123864940	1931	1931	1936	1931	467
355	20240819	151800	122962917	1932	1936	1936	1932	33
356	20240819	151700	122899117	1937	1937	1937	1937	0
357	20240819	151600	122899117	1937	1938	1938	1937	4
358	20240819	151500	122891367	1939	1939	1939	1939	4
359	20240819	151400	122883611	1940	1943	1943	1940	8
360	20240819	151300	122868079	1944	1944	1944	1944	2
361	20240819	151200	122864191	1945	1945	1945	1945	79
362	20240819	151100	122710536	1945	1945	1945	1945	0
363	20240819	151000	122710536	1945	1944	1945	1944	133
364	20240819	150900	122451902	1930	1932	1932	1930	1279
365	20240819	150800	119983074	1931	1931	1931	1931	0
366	20240819	150700	119983074	1931	1969	1969	1931	1302
367	20240819	150600	117465602	1930	1930	1930	1930	0
368	20240819	150500	117465602	1930	1960	1960	1930	671
369	20240819	150400	116160379	1973	1973	1973	1973	0
370	20240819	150300	116160379	1973	1973	1973	1973	0
371	20240819	150200	116160379	1973	1973	1973	1973	0
372	20240819	150100	116160379	1973	1973	1973	1973	0
373	20240819	150000	116160379	1973	1973	1973	1973	0
374	20240819	145900	116160379	1973	1973	1973	1973	0
375	20240819	145800	116160379	1973	1973	1973	1973	12
376	20240819	145700	116136703	1973	1973	1973	1973	168
377	20240819	145600	115805239	1972	1970	1972	1970	1595
378	20240819	145500	112661521	1960	1973	1973	1960	15
379	20240819	145400	112632090	1974	1974	1974	1974	0
380	20240819	145300	112632090	1974	1972	1974	1972	122
381	20240819	145200	112391354	1972	1972	1972	1972	12
382	20240819	145100	112367690	1960	1967	1967	1960	552
383	20240819	145000	111284654	1974	1974	1974	1974	0
384	20240819	144900	111284654	1974	1974	1974	1974	0
385	20240819	144800	111284654	1974	1974	1974	1974	5
386	20240819	144700	111274784	1974	1974	1974	1974	0
387	20240819	144600	111274784	1974	1974	1974	1974	0
388	20240819	144500	111274784	1974	1974	1974	1974	0
389	20240819	144400	111274784	1974	1974	1974	1974	0
390	20240819	144300	111274784	1974	1974	1974	1974	0
391	20240819	144200	111274784	1974	1974	1974	1974	0
392	20240819	144100	111274784	1974	1974	1974	1974	0
393	20240819	144000	111274784	1974	1974	1974	1974	50
394	20240819	143900	111176084	1966	1966	1966	1966	0
395	20240819	143800	111176084	1966	1966	1966	1966	0
396	20240819	143700	111176084	1966	1966	1966	1966	0
397	20240819	143600	111176084	1966	1966	1966	1966	0
398	20240819	143500	111176084	1966	1966	1966	1966	1457
399	20240819	143400	108311622	1966	1966	1966	1966	553
400	20240819	143300	107224424	1976	1976	1976	1976	12
401	20240819	143200	107200712	1967	1967	1967	1967	0
402	20240819	143100	107200712	1967	1967	1967	1967	0
403	20240819	143000	107200712	1967	1967	1967	1967	83
404	20240819	142900	107037451	1967	1967	1967	1967	0
405	20240819	142800	107037451	1967	1967	1967	1967	12
406	20240819	142700	107013847	1967	1967	1967	1967	0
407	20240819	142600	107013847	1967	1972	1972	1966	369
408	20240819	142500	106287788	1977	1977	1977	1977	50
409	20240819	142400	106188938	1977	1977	1977	1977	0
410	20240819	142300	106188938	1977	1977	1977	1977	0
411	20240819	142200	106188938	1977	1977	1977	1977	0
412	20240819	142100	106188938	1977	1977	1977	1977	51
413	20240819	142000	106088111	1967	1967	1967	1967	0
414	20240819	141900	106088111	1967	1967	1967	1967	0
415	20240819	141800	106088111	1967	1967	1967	1967	0
416	20240819	141700	106088111	1967	1970	1970	1967	553
417	20240819	141600	104999715	1978	1978	1978	1978	0
418	20240819	141500	104999715	1978	1978	1978	1978	0
419	20240819	141400	104999715	1978	1978	1978	1978	0
420	20240819	141300	104999715	1978	1978	1978	1978	12
421	20240819	141200	104975979	1978	1978	1978	1978	2
422	20240819	141100	104972023	1980	1980	1980	1980	0
423	20240819	141000	104972023	1980	1980	1980	1980	0
424	20240819	140900	104972023	1980	1980	1980	1980	0
425	20240819	140800	104972023	1980	1980	1980	1980	12
426	20240819	140700	104948263	1982	1982	1982	1982	0
427	20240819	140600	104948263	1982	1982	1982	1982	0
428	20240819	140500	104948263	1982	1982	1982	1982	0
429	20240819	140400	104948263	1982	1982	1982	1982	0
430	20240819	140300	104948263	1982	1982	1982	1982	12
431	20240819	140200	104924479	1970	1970	1970	1970	0
432	20240819	140100	104924479	1970	1970	1970	1970	1
433	20240819	140000	104922509	1977	1970	1977	1970	603
434	20240819	135900	103734249	1978	1978	1978	1978	0
435	20240819	135800	103734249	1978	1978	1978	1978	0
436	20240819	135700	103734249	1978	1978	1978	1978	0
437	20240819	135600	103734249	1978	1978	1978	1978	0
438	20240819	135500	103734249	1978	1978	1978	1978	0
439	20240819	135400	103734249	1978	1978	1978	1978	0
440	20240819	135300	103734249	1978	1978	1978	1978	12
441	20240819	135200	103710513	1977	1977	1977	1977	0
442	20240819	135100	103710513	1977	1976	1977	1976	100
443	20240819	135000	103512863	1977	1977	1977	1977	0
444	20240819	134900	103512863	1977	1977	1977	1977	0
445	20240819	134800	103512863	1977	1977	1977	1977	0
446	20240819	134700	103512863	1977	1977	1977	1977	0
447	20240819	134600	103512863	1977	1977	1977	1977	0
448	20240819	134500	103512863	1977	1977	1977	1977	38
449	20240819	134400	103437737	1970	1970	1970	1970	0
450	20240819	134300	103437737	1970	1977	1977	1970	565
451	20240819	134200	102324232	1971	1971	1971	1971	29
452	20240819	134100	102267073	1971	1971	1971	1971	0
453	20240819	134000	102267073	1971	1971	1971	1971	100
454	20240819	133900	102069973	1978	1978	1978	1978	3
455	20240819	133800	102064039	1978	1978	1978	1978	0
456	20240819	133700	102064039	1978	1978	1978	1978	0
457	20240819	133600	102064039	1978	1978	1978	1978	0
458	20240819	133500	102064039	1978	1978	1978	1978	50
459	20240819	133400	101965139	1979	1979	1979	1979	0
460	20240819	133300	101965139	1979	1979	1979	1979	0
461	20240819	133200	101965139	1979	1979	1979	1979	2
462	20240819	133100	101961181	1979	1979	1979	1979	0
463	20240819	133000	101961181	1979	1979	1979	1979	50
464	20240819	132900	101862231	1972	1972	1972	1972	0
465	20240819	132800	101862231	1972	1972	1972	1972	8
466	20240819	132700	101846455	1972	1972	1972	1972	95
467	20240819	132600	101659115	1972	1973	1973	1972	750
468	20240819	132500	100180015	1978	1978	1978	1978	0
469	20240819	132400	100180015	1978	1978	1978	1978	0
470	20240819	132300	100180015	1978	1980	1980	1978	39
471	20240819	132200	100102849	1979	1979	1979	1979	50
472	20240819	132100	100003899	1979	1979	1979	1979	0
473	20240819	132000	100003899	1979	1979	1979	1979	36
474	20240819	131900	99932655	1979	1979	1979	1979	0
475	20240819	131800	99932655	1979	1979	1979	1979	13
476	20240819	131700	99906928	1979	1979	1979	1979	2
477	20240819	131600	99902970	1979	1979	1979	1979	0
478	20240819	131500	99902970	1979	1979	1979	1979	51
479	20240819	131400	99802041	1972	1972	1972	1972	315
480	20240819	131300	99180861	1972	1972	1972	1972	0
481	20240819	131200	99180861	1972	1972	1972	1972	0
482	20240819	131100	99180861	1972	1972	1972	1972	0
483	20240819	131000	99180861	1972	1972	1972	1972	0
484	20240819	130900	99180861	1972	1972	1972	1972	553
485	20240819	130800	98090345	1981	1981	1981	1981	212
486	20240819	130700	97670373	1983	1983	1983	1983	0
487	20240819	130600	97670373	1983	1983	1983	1983	0
488	20240819	130500	97670373	1983	1983	1983	1983	92
489	20240819	130400	97487937	1972	1972	1972	1972	0
490	20240819	130300	97487937	1972	1972	1972	1972	0
491	20240819	130200	97487937	1972	1972	1972	1972	16
492	20240819	130100	97456385	1982	1982	1982	1982	0
493	20240819	130000	97456385	1982	1982	1982	1982	50
494	20240819	125900	97357285	1972	1983	1983	1972	17
495	20240819	125800	97323673	1983	1983	1983	1983	0
496	20240819	125700	97323673	1983	1983	1983	1983	0
497	20240819	125600	97323673	1983	1983	1983	1983	0
498	20240819	125500	97323673	1983	1983	1983	1983	92
499	20240819	125400	97141237	1984	1984	1984	1984	0
500	20240819	125300	97141237	1984	1984	1984	1984	454
501	20240819	125200	96240501	1984	1989	1989	1984	553
502	20240819	125100	95141294	1990	1990	1990	1990	0
503	20240819	125000	95141294	1990	1990	1990	1990	36
504	20240819	124900	95069654	1990	1990	1990	1990	0
505	20240819	124800	95069654	1990	1990	1990	1990	12
506	20240819	124700	95045774	1990	1990	1990	1990	2
507	20240819	124600	95041794	1992	1992	1992	1992	0
508	20240819	124500	95041794	1992	1992	1992	1992	92
509	20240819	124400	94858530	1991	1991	1991	1991	0
510	20240819	124300	94858530	1991	1992	1992	1991	13
511	20240819	124200	94832635	1991	1991	1991	1991	1
512	20240819	124100	94830644	1992	1992	1992	1992	11
513	20240819	124000	94808732	1992	1992	1992	1992	0
514	20240819	123900	94808732	1992	1992	1992	1992	0
515	20240819	123800	94808732	1992	1992	1992	1992	0
516	20240819	123700	94808732	1992	1990	1992	1990	243
517	20240819	123600	94324866	1988	1988	1988	1988	0
518	20240819	123500	94324866	1988	1988	1988	1988	553
519	20240819	123400	93225502	1991	1991	1991	1991	0
520	20240819	123300	93225502	1991	1991	1991	1991	12
521	20240819	123200	93201610	1991	1991	1991	1991	0
522	20240819	123100	93201610	1991	1991	1991	1991	0
523	20240819	123000	93201610	1991	1991	1991	1991	4
524	20240819	122900	93193646	1990	1990	1990	1990	0
525	20240819	122800	93193646	1990	1990	1990	1990	0
526	20240819	122700	93193646	1990	1990	1990	1990	0
527	20240819	122600	93193646	1990	1990	1990	1990	0
528	20240819	122500	93193646	1990	1990	1990	1990	50
529	20240819	122400	93094146	1991	1991	1991	1991	0
530	20240819	122300	93094146	1991	1991	1991	1991	12
531	20240819	122200	93070254	1991	1991	1991	1991	2
532	20240819	122100	93066272	1990	1990	1990	1990	0
533	20240819	122000	93066272	1990	1990	1990	1990	51
534	20240819	121900	92964782	1984	1984	1984	1984	0
535	20240819	121800	92964782	1984	1989	1989	1984	554
536	20240819	121700	91865188	1991	1991	1991	1991	0
537	20240819	121600	91865188	1991	1991	1991	1991	0
538	20240819	121500	91865188	1991	1987	1991	1987	2084
539	20240819	121400	87721329	1987	1987	1987	1987	0
540	20240819	121300	87721329	1987	1987	1987	1987	50
541	20240819	121200	87621979	1987	1987	1987	1987	2
542	20240819	121100	87618005	1985	1985	1985	1985	0
543	20240819	121000	87618005	1985	1987	1987	1985	16
544	20240819	120900	87586223	1989	1989	1989	1989	0
545	20240819	120800	87586223	1989	1989	1989	1989	12
546	20240819	120700	87562355	1989	1989	1989	1989	2
547	20240819	120600	87558377	1988	1988	1988	1988	0
548	20240819	120500	87558377	1988	1988	1988	1988	1
549	20240819	120400	87556389	1985	1985	1985	1985	0
550	20240819	120300	87556389	1985	1985	1985	1985	50
551	20240819	120200	87457139	1984	1984	1984	1984	0
552	20240819	120100	87457139	1984	1985	1985	1984	553
553	20240819	120000	86359846	1988	1988	1988	1988	51
554	20240819	115900	86258458	1988	1988	1988	1988	0
555	20240819	115800	86258458	1988	1988	1988	1988	0
556	20240819	115700	86258458	1988	1988	1988	1988	0
557	20240819	115600	86258458	1988	1988	1988	1988	0
558	20240819	115500	86258458	1988	1988	1988	1988	38
559	20240819	115400	86182914	1988	1988	1988	1988	0
560	20240819	115300	86182914	1988	1988	1988	1988	12
561	20240819	115200	86159058	1988	1988	1988	1988	0
562	20240819	115100	86159058	1988	1988	1988	1988	0
563	20240819	115000	86159058	1988	1988	1988	1988	38
564	20240819	114900	86083514	1984	1984	1984	1984	4425
565	20240819	114800	77304314	1984	1988	1988	1984	902
566	20240819	114700	75514597	1984	1984	1984	1984	0
567	20240819	114600	75514597	1984	1984	1984	1984	0
568	20240819	114500	75514597	1984	1990	1990	1984	142
569	20240819	114400	75232317	1984	1985	1985	1984	1134
570	20240819	114300	72982260	1991	1991	1991	1991	12
571	20240819	114200	72958368	1990	1990	1990	1990	0
572	20240819	114100	72958368	1990	1990	1990	1990	0
573	20240819	114000	72958368	1990	1990	1990	1990	7
574	20240819	113900	72944438	1990	1990	1990	1990	0
575	20240819	113800	72944438	1990	1990	1990	1990	0
576	20240819	113700	72944438	1990	1990	1990	1990	0
577	20240819	113600	72944438	1990	1990	1990	1990	0
578	20240819	113500	72944438	1990	1990	1990	1990	92
579	20240819	113400	72761358	1990	1990	1990	1990	0
580	20240819	113300	72761358	1990	1990	1990	1990	0
581	20240819	113200	72761358	1990	1990	1990	1990	2
582	20240819	113100	72757378	1989	1989	1989	1989	0
583	20240819	113000	72757378	1989	1989	1989	1989	33
584	20240819	112900	72691741	1989	1989	1989	1989	0
585	20240819	112800	72691741	1989	1989	1989	1989	1
586	20240819	112700	72689752	1984	1985	1985	1984	553
587	20240819	112600	71592500	1990	1990	1990	1990	0
588	20240819	112500	71592500	1990	1985	1990	1985	193
589	20240819	112400	71208930	1990	1990	1990	1990	0
590	20240819	112300	71208930	1990	1990	1990	1990	0
591	20240819	112200	71208930	1990	1990	1990	1990	2
592	20240819	112100	71204950	1984	1985	1985	1984	652
593	20240819	112000	69911376	1985	1985	1985	1985	0
594	20240819	111900	69911376	1985	1985	1985	1985	4
595	20240819	111800	69903436	1990	1990	1990	1990	5
596	20240819	111700	69893486	1990	1990	1990	1990	0
597	20240819	111600	69893486	1990	1990	1990	1990	0
598	20240819	111500	69893486	1990	1990	1990	1990	393
599	20240819	111400	69111416	1990	1990	1990	1990	0
600	20240819	111300	69111416	1990	1990	1990	1990	778
601	20240819	111200	67563196	1990	1989	1990	1989	249
602	20240819	111100	67067836	1988	1999	2000	1988	2543
603	20240819	111000	61994133	2015	1999	2015	1991	1146
604	20240819	110900	59698595	2010	2010	2010	2010	0
605	20240819	110800	59698595	2010	2010	2010	2010	1938
606	20240819	110700	55803215	2010	1998	2010	1998	10350
607	20240819	110600	35104974	1998	1996	1998	1996	150
608	20240819	110500	34805523	1995	1992	1995	1992	569
609	20240819	110400	33670671	1991	1991	1991	1991	739
610	20240819	110300	32199322	1991	1991	1991	1991	12
611	20240819	110200	32175430	1990	1990	1990	1990	0
612	20240819	110100	32175430	1990	1990	1990	1990	42
613	20240819	110000	32091850	1991	1991	1991	1991	93
614	20240819	105900	31906687	1991	1991	1991	1991	0
615	20240819	105800	31906687	1991	1991	1991	1991	0
616	20240819	105700	31906687	1991	1991	1991	1991	2
617	20240819	105600	31902705	1984	1986	1986	1984	678
618	20240819	105500	30556947	1986	1986	1986	1986	0
619	20240819	105400	30556947	1986	1986	1986	1986	0
620	20240819	105300	30556947	1986	1987	1987	1986	554
621	20240819	105200	29456552	1987	1991	1991	1987	4
622	20240819	105100	29448596	1991	1991	1991	1991	0
623	20240819	105000	29448596	1991	1991	1991	1991	0
624	20240819	104900	29448596	1991	1991	1991	1991	0
625	20240819	104800	29448596	1991	1991	1991	1991	12
626	20240819	104700	29424704	1991	1987	1991	1987	4
627	20240819	104600	29416748	1987	1987	1987	1987	43
628	20240819	104500	29331307	1991	1991	1991	1991	150
629	20240819	104400	29032657	1991	1991	1991	1991	0
630	20240819	104300	29032657	1991	1991	1991	1991	6
631	20240819	104200	29020711	1991	1991	1991	1991	2
632	20240819	104100	29016729	1987	1987	1987	1987	2
633	20240819	104000	29012755	1991	1991	1991	1991	93
634	20240819	103900	28827592	1991	1991	1991	1991	0
635	20240819	103800	28827592	1991	1991	1991	1991	2
636	20240819	103700	28823610	1991	1991	1991	1991	10
637	20240819	103600	28803700	1990	1986	1990	1986	595
638	20240819	103500	27621863	1986	1986	1986	1986	2
639	20240819	103400	27617891	1989	1989	1989	1989	0
640	20240819	103300	27617891	1989	1989	1989	1989	1
641	20240819	103200	27615902	1989	1989	1989	1989	2
642	20240819	103100	27611924	1989	1989	1989	1989	0
643	20240819	103000	27611924	1989	1986	1989	1986	95
644	20240819	102900	27422975	1988	1985	1988	1985	437
645	20240819	102800	26555164	1984	1984	1984	1984	397
646	20240819	102700	25767516	1984	1984	1984	1984	2
647	20240819	102600	25763548	1983	1983	1983	1983	0
648	20240819	102500	25763548	1983	1983	1983	1983	27
649	20240819	102400	25710007	1972	1972	1972	1972	2
650	20240819	102300	25706063	1985	1985	1985	1985	0
651	20240819	102200	25706063	1985	1985	1985	1985	0
652	20240819	102100	25706063	1985	1985	1985	1985	1
653	20240819	102000	25704078	1967	1967	1967	1967	0
654	20240819	101900	25704078	1967	1983	1983	1967	553
655	20240819	101800	24614458	1983	1985	1986	1983	111
656	20240819	101700	24394125	1985	1985	1985	1985	2
657	20240819	101600	24390155	1985	1985	1985	1985	407
658	20240819	101500	23582260	1984	1980	1984	1980	1094
659	20240819	101400	21412140	1981	1981	1981	1981	0
660	20240819	101300	21412140	1981	1981	1981	1981	12
661	20240819	101200	21388368	1970	1981	1981	1970	4
662	20240819	101100	21380466	1981	1981	1981	1981	0
663	20240819	101000	21380466	1981	1981	1981	1981	93
664	20240819	100900	21196233	1968	1968	1968	1968	0
665	20240819	100800	21196233	1968	1968	1968	1968	0
666	20240819	100700	21196233	1968	1968	1968	1968	2
667	20240819	100600	21192297	1981	1981	1981	1981	2
668	20240819	100500	21188335	1980	1980	1980	1980	0
669	20240819	100400	21188335	1980	1980	1980	1980	500
670	20240819	100300	20198335	1962	1962	1962	1962	0
671	20240819	100200	20198335	1962	1980	1980	1962	554
672	20240819	100100	19109941	1970	1970	1970	1970	2
673	20240819	100000	19106001	1980	1970	1980	1970	529
674	20240819	095900	18063661	1981	1981	1981	1981	0
675	20240819	095800	18063661	1981	1981	1981	1981	0
676	20240819	095700	18063661	1981	1981	1981	1981	2
677	20240819	095600	18059699	1970	1980	1980	1970	1002
678	20240819	095500	16075759	1980	1980	1980	1980	92
679	20240819	095400	15893599	1979	1979	1979	1979	0
680	20240819	095300	15893599	1979	1979	1979	1979	1105
681	20240819	095200	13706804	1980	1980	1980	1980	14
682	20240819	095100	13679084	1979	1979	1979	1979	835
683	20240819	095000	12026619	1979	1965	1979	1965	45
684	20240819	094900	11937593	1979	1979	1979	1979	0
685	20240819	094800	11937593	1979	1979	1979	1979	1
686	20240819	094700	11935614	1962	1962	1962	1962	0
687	20240819	094600	11935614	1962	1962	1962	1962	0
688	20240819	094500	11935614	1962	1976	1980	1962	574
689	20240819	094400	10808782	1963	1963	1963	1963	2
690	20240819	094300	10804856	1962	1962	1962	1962	0
691	20240819	094200	10804856	1962	1962	1962	1962	0
692	20240819	094100	10804856	1962	1962	1962	1962	0
693	20240819	094000	10804856	1962	1976	1977	1960	313
694	20240819	093900	10186451	1976	1974	1976	1974	353
695	20240819	093800	9489627	1977	1977	1977	1977	0
696	20240819	093700	9489627	1977	1977	1977	1977	4
697	20240819	093600	9481719	1977	1977	1977	1977	0
698	20240819	093500	9481719	1977	1976	1977	1976	50
699	20240819	093400	9382870	1976	1974	1976	1974	72
700	20240819	093300	9240740	1973	1958	1973	1958	1814
701	20240819	093200	5665453	1948	1948	1948	1948	0
702	20240819	093100	5665453	1948	1948	1948	1948	0
703	20240819	093000	5665453	1948	1948	1948	1948	0
704	20240819	092900	5665453	1948	1948	1948	1948	0
705	20240819	092800	5665453	1948	1951	1951	1948	555
706	20240819	092700	4584000	1967	1967	1967	1967	1
707	20240819	092600	4582033	1968	1968	1968	1968	97
708	20240819	092500	4391137	1968	1967	1968	1967	67
709	20240819	092400	4259291	1947	1947	1947	1947	0
710	20240819	092300	4259291	1947	1947	1947	1947	0
711	20240819	092200	4259291	1947	1947	1947	1947	0
712	20240819	092100	4259291	1947	1947	1947	1947	2
713	20240819	092000	4255397	1946	1946	1946	1946	0
714	20240819	091900	4255397	1946	1946	1946	1946	13
715	20240819	091800	4230099	1946	1946	1946	1946	6
716	20240819	091700	4218423	1946	1946	1946	1946	116
717	20240819	091600	3992687	1946	1946	1946	1946	628
718	20240819	091500	2770599	1944	1944	1944	1944	10
719	20240819	091400	2751159	1939	1939	1939	1939	0
720	20240819	091300	2751159	1939	1940	1940	1939	114
721	20240819	091200	2530067	1938	1938	1938	1938	0
722	20240819	091100	2530067	1938	1938	1938	1938	0
723	20240819	091000	2530067	1938	1938	1938	1938	2
724	20240819	090900	2526191	1993	1993	1993	1993	0
725	20240819	090800	2526191	1993	1993	1993	1993	171
726	20240819	090700	2185388	1994	1994	1994	1994	2
727	20240819	090600	2181400	1995	1995	1995	1995	0
728	20240819	090500	2181400	1995	1994	1995	1994	20
729	20240819	090400	2141517	1998	1998	1998	1998	0
730	20240819	090300	2141517	1998	1998	1998	1998	0
731	20240819	090200	2141517	1998	1999	1999	1934	30
732	20240819	090100	2083239	1922	1930	2000	1922	890
733	20240819	090000	331960	1930	1930	1930	1930	172