KissMeData/033540/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191500	993754849	1880	1880	1880	1880	2549
3	20240819	191400	993754849	1880	1880	1880	1880	0
4	20240819	191300	993754849	1880	1880	1880	1880	0
5	20240819	191200	993754849	1880	1880	1880	1880	0
6	20240819	191100	993754849	1880	1880	1880	1880	0
7	20240819	191000	993754849	1880	1880	1880	1880	0
8	20240819	190900	993754849	1880	1880	1880	1880	0
9	20240819	190800	993754849	1880	1880	1880	1880	0
10	20240819	190700	993754849	1880	1880	1880	1880	0
11	20240819	190600	993754849	1880	1880	1880	1880	0
12	20240819	190500	993754849	1880	1880	1880	1880	0
13	20240819	190400	993754849	1880	1880	1880	1880	0
14	20240819	190300	993754849	1880	1880	1880	1880	0
15	20240819	190200	993754849	1880	1880	1880	1880	0
16	20240819	190100	993754849	1880	1880	1880	1880	0
17	20240819	190000	993754849	1880	1880	1880	1880	0
18	20240819	185900	993754849	1880	1880	1880	1880	0
19	20240819	185800	993754849	1880	1880	1880	1880	0
20	20240819	185700	993754849	1880	1880	1880	1880	0
21	20240819	185600	993754849	1880	1880	1880	1880	0
22	20240819	185500	993754849	1880	1880	1880	1880	0
23	20240819	185400	993754849	1880	1880	1880	1880	0
24	20240819	185300	993754849	1880	1880	1880	1880	0
25	20240819	185200	993754849	1880	1880	1880	1880	0
26	20240819	185100	993754849	1880	1880	1880	1880	0
27	20240819	185000	993754849	1880	1880	1880	1880	0
28	20240819	184900	993754849	1880	1880	1880	1880	0
29	20240819	184800	993754849	1880	1880	1880	1880	0
30	20240819	184700	993754849	1880	1880	1880	1880	0
31	20240819	184600	993754849	1880	1880	1880	1880	0
32	20240819	184500	993754849	1880	1880	1880	1880	2549
33	20240819	184400	993754849	1880	1880	1880	1880	0
34	20240819	184300	993754849	1880	1880	1880	1880	0
35	20240819	184200	993754849	1880	1880	1880	1880	0
36	20240819	184100	993754849	1880	1880	1880	1880	0
37	20240819	184000	993754849	1880	1880	1880	1880	0
38	20240819	183900	993754849	1880	1880	1880	1880	0
39	20240819	183800	993754849	1880	1880	1880	1880	0
40	20240819	183700	993754849	1880	1880	1880	1880	0
41	20240819	183600	993754849	1880	1880	1880	1880	0
42	20240819	183500	993754849	1880	1880	1880	1880	0
43	20240819	183400	993754849	1880	1880	1880	1880	0
44	20240819	183300	993754849	1880	1880	1880	1880	0
45	20240819	183200	993754849	1880	1880	1880	1880	0
46	20240819	183100	993754849	1880	1880	1880	1880	0
47	20240819	183000	993754849	1880	1880	1880	1880	0
48	20240819	182900	993754849	1880	1880	1880	1880	0
49	20240819	182800	993754849	1880	1880	1880	1880	0
50	20240819	182700	993754849	1880	1880	1880	1880	0
51	20240819	182600	993754849	1880	1880	1880	1880	0
52	20240819	182500	993754849	1880	1880	1880	1880	0
53	20240819	182400	993754849	1880	1880	1880	1880	0
54	20240819	182300	993754849	1880	1880	1880	1880	0
55	20240819	182200	993754849	1880	1880	1880	1880	0
56	20240819	182100	993754849	1880	1880	1880	1880	0
57	20240819	182000	993754849	1880	1880	1880	1880	0
58	20240819	181900	993754849	1880	1880	1880	1880	0
59	20240819	181800	993754849	1880	1880	1880	1880	0
60	20240819	181700	993754849	1880	1880	1880	1880	0
61	20240819	181600	993754849	1880	1880	1880	1880	0
62	20240819	181500	993754849	1880	1880	1880	1880	2549
63	20240819	181400	993754849	1880	1880	1880	1880	0
64	20240819	181300	993754849	1880	1880	1880	1880	0
65	20240819	181200	993754849	1880	1880	1880	1880	0
66	20240819	181100	993754849	1880	1880	1880	1880	0
67	20240819	181000	993754849	1880	1880	1880	1880	0
68	20240819	180900	993754849	1880	1880	1880	1880	0
69	20240819	180800	993754849	1880	1880	1880	1880	0
70	20240819	180700	993754849	1880	1880	1880	1880	0
71	20240819	180600	993754849	1880	1880	1880	1880	0
72	20240819	180500	993754849	1880	1880	1880	1880	0
73	20240819	180400	993754849	1880	1880	1880	1880	0
74	20240819	180300	993754849	1880	1880	1880	1880	0
75	20240819	180200	993754849	1880	1880	1880	1880	0
76	20240819	180100	993754849	1880	1880	1880	1880	0
77	20240819	180000	993754849	1880	1880	1880	1880	0
78	20240819	175900	993754849	1880	1880	1880	1880	0
79	20240819	175800	993754849	1880	1880	1880	1880	0
80	20240819	175700	993754849	1880	1880	1880	1880	0
81	20240819	175600	993754849	1880	1880	1880	1880	0
82	20240819	175500	993754849	1880	1880	1880	1880	0
83	20240819	175400	993754849	1880	1880	1880	1880	0
84	20240819	175300	993754849	1880	1880	1880	1880	0
85	20240819	175200	993754849	1880	1880	1880	1880	0
86	20240819	175100	993754849	1880	1880	1880	1880	0
87	20240819	175000	993754849	1880	1880	1880	1880	0
88	20240819	174900	993754849	1880	1880	1880	1880	0
89	20240819	174800	993754849	1880	1880	1880	1880	0
90	20240819	174700	993754849	1880	1880	1880	1880	0
91	20240819	174600	993754849	1880	1880	1880	1880	0
92	20240819	174500	993754849	1880	1880	1880	1880	2549
93	20240819	174400	993754849	1880	1880	1880	1880	0
94	20240819	174300	993754849	1880	1880	1880	1880	0
95	20240819	174200	993754849	1880	1880	1880	1880	0
96	20240819	174100	993754849	1880	1880	1880	1880	0
97	20240819	174000	993754849	1880	1880	1880	1880	0
98	20240819	173900	993754849	1880	1880	1880	1880	0
99	20240819	173800	993754849	1880	1880	1880	1880	0
100	20240819	173700	993754849	1880	1880	1880	1880	0
101	20240819	173600	993754849	1880	1880	1880	1880	0
102	20240819	173500	993754849	1880	1880	1880	1880	0
103	20240819	173400	993754849	1880	1880	1880	1880	0
104	20240819	173300	993754849	1880	1880	1880	1880	0
105	20240819	173200	993754849	1880	1880	1880	1880	0
106	20240819	173100	993754849	1880	1880	1880	1880	0
107	20240819	173000	993754849	1880	1880	1880	1880	0
108	20240819	172900	993754849	1880	1880	1880	1880	0
109	20240819	172800	993754849	1880	1880	1880	1880	0
110	20240819	172700	993754849	1880	1880	1880	1880	0
111	20240819	172600	993754849	1880	1880	1880	1880	0
112	20240819	172500	993754849	1880	1880	1880	1880	0
113	20240819	172400	993754849	1880	1880	1880	1880	0
114	20240819	172300	993754849	1880	1880	1880	1880	0
115	20240819	172200	993754849	1880	1880	1880	1880	0
116	20240819	172100	993754849	1880	1880	1880	1880	0
117	20240819	172000	993754849	1880	1880	1880	1880	0
118	20240819	171900	993754849	1880	1880	1880	1880	0
119	20240819	171800	993754849	1880	1880	1880	1880	0
120	20240819	171700	993754849	1880	1880	1880	1880	0
121	20240819	171600	993754849	1880	1880	1880	1880	0
122	20240819	171500	993754849	1880	1880	1880	1880	2549
123	20240819	171400	993754849	1880	1880	1880	1880	0
124	20240819	171300	993754849	1880	1880	1880	1880	0
125	20240819	171200	993754849	1880	1880	1880	1880	0
126	20240819	171100	993754849	1880	1880	1880	1880	0
127	20240819	171000	993754849	1880	1880	1880	1880	0
128	20240819	170900	993754849	1880	1880	1880	1880	0
129	20240819	170800	993754849	1880	1880	1880	1880	0
130	20240819	170700	993754849	1880	1880	1880	1880	0
131	20240819	170600	993754849	1880	1880	1880	1880	0
132	20240819	170500	993754849	1880	1880	1880	1880	0
133	20240819	170400	993754849	1880	1880	1880	1880	0
134	20240819	170300	993754849	1880	1880	1880	1880	0
135	20240819	170200	993754849	1880	1880	1880	1880	0
136	20240819	170100	993754849	1880	1880	1880	1880	0
137	20240819	170000	993754849	1880	1880	1880	1880	0
138	20240819	165900	993754849	1880	1880	1880	1880	0
139	20240819	165800	993754849	1880	1880	1880	1880	0
140	20240819	165700	993754849	1880	1880	1880	1880	0
141	20240819	165600	993754849	1880	1880	1880	1880	0
142	20240819	165500	993754849	1880	1880	1880	1880	0
143	20240819	165400	993754849	1880	1880	1880	1880	0
144	20240819	165300	993754849	1880	1880	1880	1880	0
145	20240819	165200	993754849	1880	1880	1880	1880	0
146	20240819	165100	993754849	1880	1880	1880	1880	0
147	20240819	165000	993754849	1880	1880	1880	1880	0
148	20240819	164900	993754849	1880	1880	1880	1880	0
149	20240819	164800	993754849	1880	1880	1880	1880	0
150	20240819	164700	993754849	1880	1880	1880	1880	0
151	20240819	164600	993754849	1880	1880	1880	1880	0
152	20240819	164500	993754849	1880	1880	1880	1880	2549
153	20240819	164400	993754849	1880	1880	1880	1880	0
154	20240819	164300	993754849	1880	1880	1880	1880	0
155	20240819	164200	993754849	1880	1880	1880	1880	0
156	20240819	164100	993754849	1880	1880	1880	1880	0
157	20240819	164000	993754849	1880	1880	1880	1880	0
158	20240819	163900	993754849	1880	1880	1880	1880	0
159	20240819	163800	993754849	1880	1880	1880	1880	0
160	20240819	163700	993754849	1880	1880	1880	1880	0
161	20240819	163600	993754849	1880	1880	1880	1880	0
162	20240819	163500	993754849	1880	1880	1880	1880	0
163	20240819	163400	993754849	1880	1880	1880	1880	0
164	20240819	163300	993754849	1880	1880	1880	1880	0
165	20240819	163200	993754849	1880	1880	1880	1880	0
166	20240819	163100	993754849	1880	1880	1880	1880	0
167	20240819	163000	993754849	1880	1880	1880	1880	0
168	20240819	162900	993754849	1880	1880	1880	1880	0
169	20240819	162800	993754849	1880	1880	1880	1880	0
170	20240819	162700	993754849	1880	1880	1880	1880	0
171	20240819	162600	993754849	1880	1880	1880	1880	0
172	20240819	162500	993754849	1880	1880	1880	1880	0
173	20240819	162400	993754849	1880	1880	1880	1880	0
174	20240819	162300	993754849	1880	1880	1880	1880	0
175	20240819	162200	993754849	1880	1880	1880	1880	0
176	20240819	162100	993754849	1880	1880	1880	1880	0
177	20240819	162000	993754849	1880	1880	1880	1880	0
178	20240819	161900	993754849	1880	1880	1880	1880	0
179	20240819	161800	993754849	1880	1880	1880	1880	0
180	20240819	161700	993754849	1880	1880	1880	1880	0
181	20240819	161600	993754849	1880	1880	1880	1880	0
182	20240819	161500	993754849	1880	1880	1880	1880	2549
183	20240819	161400	993754849	1880	1880	1880	1880	0
184	20240819	161300	993754849	1880	1880	1880	1880	0
185	20240819	161200	993754849	1880	1880	1880	1880	0
186	20240819	161100	993754849	1880	1880	1880	1880	0
187	20240819	161000	993754849	1880	1880	1880	1880	0
188	20240819	160900	993754849	1880	1880	1880	1880	0
189	20240819	160800	993754849	1880	1880	1880	1880	0
190	20240819	160700	993754849	1880	1880	1880	1880	0
191	20240819	160600	993754849	1880	1880	1880	1880	0
192	20240819	160500	993754849	1880	1880	1880	1880	0
193	20240819	160400	993754849	1880	1880	1880	1880	0
194	20240819	160300	993754849	1880	1880	1880	1880	0
195	20240819	160200	993754849	1880	1880	1880	1880	0
196	20240819	160100	993754849	1880	1880	1880	1880	0
197	20240819	160000	993754849	1880	1880	1880	1880	0
198	20240819	155900	993754849	1880	1880	1880	1880	0
199	20240819	155800	993754849	1880	1880	1880	1880	0
200	20240819	155700	993754849	1880	1880	1880	1880	0
201	20240819	155600	993754849	1880	1880	1880	1880	0
202	20240819	155500	993754849	1880	1880	1880	1880	0
203	20240819	155400	993754849	1880	1880	1880	1880	0
204	20240819	155300	993754849	1880	1880	1880	1880	0
205	20240819	155200	993754849	1880	1880	1880	1880	0
206	20240819	155100	993754849	1880	1880	1880	1880	0
207	20240819	155000	993754849	1880	1880	1880	1880	0
208	20240819	154900	993754849	1880	1880	1880	1880	0
209	20240819	154800	993754849	1880	1880	1880	1880	0
210	20240819	154700	993754849	1880	1880	1880	1880	0
211	20240819	154600	993754849	1880	1880	1880	1880	0
212	20240819	154500	993754849	1880	1880	1880	1880	2549
213	20240819	154400	993754849	1880	1880	1880	1880	0
214	20240819	154300	993754849	1880	1880	1880	1880	0
215	20240819	154200	993754849	1880	1880	1880	1880	0
216	20240819	154100	993754849	1880	1880	1880	1880	0
217	20240819	154000	993754849	1880	1880	1880	1880	0
218	20240819	153900	993754849	1880	1880	1880	1880	0
219	20240819	153800	993754849	1880	1880	1880	1880	0
220	20240819	153700	993754849	1880	1880	1880	1880	0
221	20240819	153600	993754849	1880	1880	1880	1880	0
222	20240819	153500	993754849	1880	1880	1880	1880	0
223	20240819	153400	993754849	1880	1880	1880	1880	0
224	20240819	153300	993754849	1880	1880	1880	1880	0
225	20240819	153200	993754849	1880	1880	1880	1880	0
226	20240819	153100	993754849	1880	1880	1880	1880	0
227	20240819	153000	993754849	1880	1880	1880	1880	2549
228	20240819	152900	988962729	1887	1887	1887	1887	0
229	20240819	152800	988962729	1887	1887	1887	1887	0
230	20240819	152700	988962729	1887	1887	1887	1887	0
231	20240819	152600	988962729	1887	1887	1887	1887	0
232	20240819	152500	988962729	1887	1887	1887	1887	0
233	20240819	152400	988962729	1887	1887	1887	1887	0
234	20240819	152300	988962729	1887	1887	1887	1887	0
235	20240819	152200	988962729	1887	1887	1887	1887	0
236	20240819	152100	988962729	1887	1887	1887	1887	0
237	20240819	152000	988962729	1887	1887	1887	1887	0
238	20240819	151900	988962729	1887	1885	1887	1885	1503
239	20240819	151800	986127974	1885	1885	1885	1885	121
240	20240819	151700	985899889	1886	1876	1886	1875	5135
241	20240819	151600	976269563	1875	1877	1887	1875	2819
242	20240819	151500	970980005	1887	1887	1887	1887	0
243	20240819	151400	970980005	1887	1887	1887	1887	0
244	20240819	151300	970980005	1887	1887	1887	1887	101
245	20240819	151200	970789418	1875	1875	1875	1875	2
246	20240819	151100	970785668	1888	1888	1888	1875	9099
247	20240819	151000	953709770	1889	1889	1889	1889	0
248	20240819	150900	953709770	1889	1889	1889	1889	0
249	20240819	150800	953709770	1889	1881	1891	1880	3079
250	20240819	150700	947918288	1880	1884	1884	1880	2789
251	20240819	150600	942667799	1884	1886	1886	1884	142
252	20240819	150500	942400105	1885	1897	1897	1885	2799
253	20240819	150400	937114946	1897	1897	1897	1897	0
254	20240819	150300	937114946	1897	1903	1903	1891	36
255	20240819	150200	937046624	1903	1904	1904	1891	4402
256	20240819	150100	928722111	1891	1891	1891	1891	0
257	20240819	150000	928722111	1891	1905	1905	1891	17
258	20240819	145900	928689950	1891	1908	1908	1891	57
259	20240819	145800	928581313	1909	1909	1909	1909	0
260	20240819	145700	928581313	1909	1909	1909	1909	0
261	20240819	145600	928581313	1909	1909	1909	1909	529
262	20240819	145500	927571452	1888	1888	1888	1888	0
263	20240819	145400	927571452	1888	1888	1888	1888	0
264	20240819	145300	927571452	1888	1888	1888	1888	3
265	20240819	145200	927565788	1909	1883	1909	1880	4805
266	20240819	145100	918480229	1883	1883	1883	1883	0
267	20240819	145000	918480229	1883	1883	1883	1883	0
268	20240819	144900	918480229	1883	1883	1883	1883	2
269	20240819	144800	918476463	1883	1883	1883	1883	463
270	20240819	144700	917604634	1883	1882	1883	1882	353
271	20240819	144600	916939951	1882	1883	1883	1882	507
272	20240819	144500	915985677	1882	1883	1883	1882	841
273	20240819	144400	914402791	1888	1888	1888	1888	0
274	20240819	144300	914402791	1888	1881	1888	1881	461
275	20240819	144200	913535643	1881	1881	1881	1881	0
276	20240819	144100	913535643	1881	1881	1881	1881	46
277	20240819	144000	913449117	1880	1881	1881	1880	29
278	20240819	143900	913394591	1890	1890	1890	1890	0
279	20240819	143800	913394591	1890	1890	1890	1890	10
280	20240819	143700	913375691	1890	1890	1890	1890	1
281	20240819	143600	913373801	1889	1886	1889	1886	1507
282	20240819	143500	910527787	1878	1879	1879	1878	3364
283	20240819	143400	904210093	1880	1880	1880	1880	0
284	20240819	143300	904210093	1880	1880	1880	1880	209
285	20240819	143200	903817173	1878	1878	1878	1878	0
286	20240819	143100	903817173	1878	1879	1879	1878	842
287	20240819	143000	902235694	1880	1888	1888	1879	8051
288	20240819	142900	887081475	1890	1879	1890	1878	1831
289	20240819	142800	883626719	1886	1886	1886	1886	138
290	20240819	142700	883366451	1879	1879	1879	1879	500
291	20240819	142600	882426951	1879	1879	1879	1879	2
292	20240819	142500	882423193	1880	1880	1880	1880	1250
293	20240819	142400	880073193	1879	1880	1881	1879	1215
294	20240819	142300	877789017	1881	1881	1881	1881	0
295	20240819	142200	877789017	1881	1887	1887	1881	500
296	20240819	142100	876847917	1887	1887	1887	1887	0
297	20240819	142000	876847917	1887	1887	1887	1887	0
298	20240819	141900	876847917	1887	1887	1887	1887	5
299	20240819	141800	876838482	1887	1880	1887	1880	545
300	20240819	141700	875813875	1880	1880	1880	1880	842
301	20240819	141600	874230915	1880	1882	1882	1880	714
302	20240819	141500	872888589	1880	1880	1880	1880	0
303	20240819	141400	872888589	1880	1880	1880	1880	1
304	20240819	141300	872886709	1878	1887	1887	1878	2749
305	20240819	141200	867723583	1887	1887	1887	1887	10
306	20240819	141100	867704713	1887	1900	1900	1887	373
307	20240819	141000	866996052	1887	1884	1887	1878	1802
308	20240819	140900	863601758	1877	1877	1877	1877	0
309	20240819	140800	863601758	1877	1881	1881	1876	446
310	20240819	140700	862764105	1884	1883	1884	1883	100
311	20240819	140600	862575770	1884	1884	1884	1884	22
312	20240819	140500	862534322	1884	1884	1884	1884	0
313	20240819	140400	862534322	1884	1884	1884	1884	1
314	20240819	140300	862532438	1875	1881	1881	1875	997
315	20240819	140200	860661013	1890	1890	1890	1890	100
316	20240819	140100	860472013	1880	1882	1882	1880	817
317	20240819	140000	858935527	1881	1881	1881	1881	200
318	20240819	135900	858559327	1880	1880	1880	1880	4
319	20240819	135800	858551807	1880	1886	1886	1880	3793
320	20240819	135700	851416893	1886	1887	1887	1886	989
321	20240819	135600	849551137	1886	1886	1886	1886	562
322	20240819	135500	848491205	1888	1895	1895	1888	12427
323	20240819	135400	824987554	1895	1898	1898	1895	2083
324	20240819	135300	821037961	1898	1898	1898	1898	0
325	20240819	135200	821037961	1898	1898	1898	1898	0
326	20240819	135100	821037961	1898	1898	1898	1898	20
327	20240819	135000	821000001	1898	1898	1898	1898	141
328	20240819	134900	820732383	1898	1900	1900	1898	842
329	20240819	134800	819133559	1909	1909	1909	1909	0
330	20240819	134700	819133559	1909	1909	1909	1909	1
331	20240819	134600	819131650	1898	1902	1902	1898	296
332	20240819	134500	818569696	1910	1910	1910	1909	21
333	20240819	134400	818529589	1898	1901	1901	1898	544
334	20240819	134300	817496527	1898	1898	1898	1898	0
335	20240819	134200	817496527	1898	1898	1898	1898	0
336	20240819	134100	817496527	1898	1899	1899	1898	60
337	20240819	134000	817382627	1898	1909	1911	1898	1020
338	20240819	133900	815439991	1909	1909	1909	1909	0
339	20240819	133800	815439991	1909	1909	1909	1909	2
340	20240819	133700	815436173	1909	1900	1909	1900	63
341	20240819	133600	815316410	1897	1898	1898	1897	842
342	20240819	133500	813719018	1898	1909	1909	1898	186
343	20240819	133400	813364890	1909	1909	1909	1909	5
344	20240819	133300	813355345	1897	1897	1897	1897	0
345	20240819	133200	813355345	1897	1897	1897	1897	212
346	20240819	133100	812953181	1897	1900	1900	1897	306
347	20240819	133000	812372576	1900	1900	1900	1900	0
348	20240819	132900	812372576	1900	1900	1900	1900	0
349	20240819	132800	812372576	1900	1900	1900	1900	3280
350	20240819	132700	806140576	1897	1898	1898	1897	713
351	20240819	132600	804787583	1900	1898	1900	1898	486
352	20240819	132500	803864851	1900	1899	1900	1898	97
353	20240819	132400	803680619	1899	1900	1900	1899	810
354	20240819	132300	802141929	1900	1899	1900	1899	551
355	20240819	132200	801095080	1900	1900	1900	1900	311
356	20240819	132100	800504180	1900	1902	1902	1900	982
357	20240819	132000	798636912	1902	1902	1902	1902	0
358	20240819	131900	798636912	1902	1903	1903	1902	50
359	20240819	131800	798541798	1902	1902	1902	1902	0
360	20240819	131700	798541798	1902	1904	1904	1902	400
361	20240819	131600	797780831	1912	1912	1912	1912	0
362	20240819	131500	797780831	1912	1908	1912	1908	1228
363	20240819	131400	795433459	1908	1908	1908	1908	188
364	20240819	131300	795074755	1900	1900	1900	1900	31
365	20240819	131200	795015855	1899	1901	1901	1899	5571
366	20240819	131100	784430512	1901	1910	1910	1901	2101
367	20240819	131000	780434975	1902	1902	1902	1902	544
368	20240819	130900	779400287	1902	1902	1902	1902	25
369	20240819	130800	779352737	1902	1903	1903	1902	45
370	20240819	130700	779267145	1902	1904	1904	1902	862
371	20240819	130600	777627079	1914	1914	1914	1914	0
372	20240819	130500	777627079	1914	1910	1915	1901	147
373	20240819	130400	777346521	1901	1912	1912	1901	753
374	20240819	130300	775909585	1901	1909	1909	1901	300
375	20240819	130200	775338685	1909	1912	1912	1909	354
376	20240819	130100	774662565	1912	1912	1912	1912	100
377	20240819	130000	774471365	1910	1911	1911	1910	71
378	20240819	125900	774335754	1911	1909	1911	1909	621
379	20240819	125800	773150154	1909	1909	1909	1909	150
380	20240819	125700	772863804	1909	1909	1909	1909	1
381	20240819	125600	772861895	1909	1909	1909	1909	3
382	20240819	125500	772856168	1902	1909	1909	1902	1272
383	20240819	125400	770434724	1909	1909	1909	1909	10
384	20240819	125300	770415634	1909	1900	1909	1900	3177
385	20240819	125200	764364205	1901	1901	1901	1901	3600
386	20240819	125100	757520605	1901	1901	1901	1901	651
387	20240819	125000	756283054	1903	1902	1903	1901	641
388	20240819	124900	755064021	1909	1901	1909	1901	2304
389	20240819	124800	750668117	1901	1910	1910	1901	2740
390	20240819	124700	745453582	1910	1907	1910	1904	410
391	20240819	124600	744670709	1909	1909	1909	1909	1
392	20240819	124500	744668800	1903	1903	1903	1903	0
393	20240819	124400	744668800	1903	1905	1905	1903	280
394	20240819	124300	744135672	1905	1905	1905	1905	0
395	20240819	124200	744135672	1905	1905	1905	1905	0
396	20240819	124100	744135672	1905	1903	1905	1903	200
397	20240819	124000	743754922	1902	1901	1902	1899	2742
398	20240819	123900	738544214	1901	1901	1901	1901	2370
399	20240819	123800	734038844	1899	1899	1899	1899	0
400	20240819	123700	734038844	1899	1903	1907	1899	4464
401	20240819	123600	725552352	1900	1902	1902	1900	544
402	20240819	123500	724518310	1902	1905	1905	1902	105
403	20240819	123400	724318300	1905	1902	1905	1900	1087
404	20240819	123300	722251820	1902	1905	1906	1902	59
405	20240819	123200	722139567	1903	1902	1903	1901	3139
406	20240819	123100	716170254	1902	1902	1902	1902	50
407	20240819	123000	716075154	1901	1903	1903	1901	2711
408	20240819	122900	710918455	1903	1903	1903	1903	42
409	20240819	122800	710838529	1912	1912	1912	1912	1
410	20240819	122700	710836617	1913	1903	1913	1902	601
411	20240819	122600	709693495	1903	1903	1903	1903	201
412	20240819	122500	709310992	1903	1903	1903	1903	0
413	20240819	122400	709310992	1903	1903	1903	1903	74
414	20240819	122300	709170170	1903	1918	1918	1903	50
415	20240819	122200	709074870	1902	1910	1910	1901	2334
416	20240819	122100	704634243	1909	1909	1909	1909	1158
417	20240819	122000	702423621	1910	1911	1911	1910	5014
418	20240819	121900	692846578	1910	1920	1920	1910	6170
419	20240819	121800	681050668	1933	1933	1933	1933	1
420	20240819	121700	681048735	1919	1920	1920	1919	169
421	20240819	121600	680724399	1919	1927	1927	1919	4286
422	20240819	121500	672482758	1934	1927	1934	1927	11
423	20240819	121400	672461491	1927	1927	1927	1927	50
424	20240819	121300	672365141	1927	1931	1931	1927	8705
425	20240819	121200	655564625	1931	1933	1933	1931	4162
426	20240819	121100	647521801	1934	1934	1934	1934	910
427	20240819	121000	645761861	1934	1935	1935	1934	147
428	20240819	120900	645477509	1936	1936	1936	1936	0
429	20240819	120800	645477509	1936	1936	1936	1936	0
430	20240819	120700	645477509	1936	1935	1936	1935	2
431	20240819	120600	645473638	1934	1934	1934	1934	1
432	20240819	120500	645471704	1934	1934	1934	1934	275
433	20240819	120400	644939854	1934	1934	1934	1934	56
434	20240819	120300	644831550	1935	1934	1935	1934	420
435	20240819	120200	644019239	1934	1934	1934	1933	589
436	20240819	120100	642880240	1934	1933	1937	1933	577
437	20240819	120000	641764784	1940	1939	1940	1939	3
438	20240819	115900	641758965	1932	1932	1932	1932	0
439	20240819	115800	641758965	1932	1943	1943	1932	3162
440	20240819	115700	635649711	1943	1935	1943	1932	7296
441	20240819	115600	621541966	1934	1934	1934	1934	42
442	20240819	115500	621460738	1936	1936	1936	1934	622
443	20240819	115400	620256711	1937	1937	1937	1937	1447
444	20240819	115300	617453872	1937	1937	1937	1937	70
445	20240819	115200	617318282	1937	1937	1937	1937	1
446	20240819	115100	617316345	1936	1936	1936	1936	1
447	20240819	115000	617314409	1941	1941	1941	1941	0
448	20240819	114900	617314409	1941	1938	1941	1935	196
449	20240819	114800	616935090	1939	1940	1940	1939	3
450	20240819	114700	616929272	1940	1939	1940	1939	6
451	20240819	114600	616917634	1934	1934	1934	1934	0
452	20240819	114500	616917634	1934	1935	1935	1934	544
453	20240819	114400	615865535	1941	1939	1941	1939	10
454	20240819	114300	615846128	1941	1939	1941	1939	4
455	20240819	114200	615838367	1942	1942	1942	1942	0
456	20240819	114100	615838367	1942	1942	1942	1942	0
457	20240819	114000	615838367	1942	1942	1942	1942	0
458	20240819	113900	615838367	1942	1942	1942	1942	1
459	20240819	113800	615836425	1942	1942	1942	1942	0
460	20240819	113700	615836425	1942	1942	1942	1942	1799
461	20240819	113600	612342767	1942	1942	1942	1942	26
462	20240819	113500	612292275	1942	1942	1942	1942	10
463	20240819	113400	612272855	1934	1934	1934	1934	0
464	20240819	113300	612272855	1934	1934	1934	1934	48
465	20240819	113200	612180023	1932	1932	1932	1932	0
466	20240819	113100	612180023	1932	1932	1932	1932	436
467	20240819	113000	611337671	1933	1933	1933	1932	4935
468	20240819	112900	601799902	1942	1933	1942	1933	37
469	20240819	112800	601728336	1932	1935	1935	1932	545
470	20240819	112700	600674504	1942	1942	1942	1942	4
471	20240819	112600	600666736	1935	1935	1935	1935	70
472	20240819	112500	600531286	1932	1932	1932	1932	0
473	20240819	112400	600531286	1932	1932	1932	1932	0
474	20240819	112300	600531286	1932	1932	1932	1932	42
475	20240819	112200	600450142	1932	1934	1934	1932	1031
476	20240819	112100	598456887	1933	1937	1937	1933	30
477	20240819	112000	598398862	1938	1938	1938	1938	1307
478	20240819	111900	595865896	1939	1939	1939	1939	167
479	20240819	111800	595542083	1939	1939	1939	1939	55
480	20240819	111700	595435438	1938	1939	1952	1938	909
481	20240819	111600	593672875	1939	1945	1945	1939	2246
482	20240819	111500	589311934	1945	1945	1945	1945	0
483	20240819	111400	589311934	1945	1945	1945	1945	87
484	20240819	111300	589142719	1947	1950	1950	1947	234
485	20240819	111200	588686489	1950	1950	1950	1950	102
486	20240819	111100	588487589	1950	1946	1956	1946	892
487	20240819	111000	586750291	1946	1947	1947	1946	93
488	20240819	110900	586569303	1946	1946	1946	1946	0
489	20240819	110800	586569303	1946	1946	1946	1946	0
490	20240819	110700	586569303	1946	1947	1947	1946	10
491	20240819	110600	586549842	1956	1956	1956	1956	0
492	20240819	110500	586549842	1956	1956	1956	1956	100
493	20240819	110400	586354242	1956	1956	1956	1956	1
494	20240819	110300	586352286	1956	1955	1956	1955	2356
495	20240819	110200	581744450	1956	1954	1956	1954	50
496	20240819	110100	581646675	1944	1944	1944	1944	0
497	20240819	110000	581646675	1944	1944	1944	1944	192
498	20240819	105900	581273427	1957	1957	1957	1957	0
499	20240819	105800	581273427	1957	1957	1957	1957	0
500	20240819	105700	581273427	1957	1957	1957	1957	0
501	20240819	105600	581273427	1957	1957	1957	1957	1461
502	20240819	105500	578414250	1957	1945	1957	1945	100
503	20240819	105400	578219312	1933	1942	1942	1933	545
504	20240819	105300	577164021	1942	1942	1942	1942	0
505	20240819	105200	577164021	1942	1942	1942	1942	7
506	20240819	105100	577150427	1945	1945	1945	1945	10
507	20240819	105000	577130977	1942	1943	1943	1942	112
508	20240819	104900	576913467	1944	1945	1945	1944	26
509	20240819	104800	576862911	1952	1952	1952	1952	0
510	20240819	104700	576862911	1952	1950	1976	1950	2819
511	20240819	104600	571344016	1949	1949	1949	1949	505
512	20240819	104500	570359771	1946	1944	1946	1944	7
513	20240819	104400	570346161	1944	1944	1944	1944	136
514	20240819	104300	570081777	1944	1944	1944	1944	1
515	20240819	104200	570079833	1944	1944	1944	1944	1
516	20240819	104100	570077889	1935	1935	1935	1935	0
517	20240819	104000	570077889	1935	1935	1935	1935	2
518	20240819	103900	570074019	1935	1935	1935	1935	1
519	20240819	103800	570072084	1930	1930	1930	1929	1177
520	20240819	103700	567801380	1930	1930	1930	1930	1145
521	20240819	103600	565591530	1935	1935	1935	1935	3
522	20240819	103500	565585725	1934	1935	1935	1930	18919
523	20240819	103400	529006588	1934	1934	1934	1934	1
524	20240819	103300	529004654	1934	1935	1935	1934	804
525	20240819	103200	527449034	1935	1939	1939	1935	2803
526	20240819	103100	522019226	1939	1939	1939	1939	773
527	20240819	103000	520520379	1939	1940	1940	1939	240
528	20240819	102900	520054971	1940	1940	1940	1940	64
529	20240819	102800	519930811	1944	1944	1944	1944	0
530	20240819	102700	519930811	1944	1944	1944	1944	10
531	20240819	102600	519911371	1944	1944	1944	1944	0
532	20240819	102500	519911371	1944	1940	1944	1940	6062
533	20240819	102400	508144571	1939	1944	1944	1939	6572
534	20240819	102300	495389257	1943	1943	1943	1943	0
535	20240819	102200	495389257	1943	1943	1943	1943	0
536	20240819	102100	495389257	1943	1943	1943	1943	166
537	20240819	102000	495066719	1942	1943	1943	1942	595
538	20240819	101900	493911092	1943	1943	1943	1943	59
539	20240819	101800	493796455	1943	1943	1943	1943	15
540	20240819	101700	493767310	1942	1943	1943	1942	43
541	20240819	101600	493683794	1942	1942	1942	1942	0
542	20240819	101500	493683794	1942	1942	1942	1942	210
543	20240819	101400	493275974	1942	1943	1943	1942	540
544	20240819	101300	492227045	1950	1950	1950	1950	50
545	20240819	101200	492129545	1950	1950	1950	1950	0
546	20240819	101100	492129545	1950	1950	1950	1950	100
547	20240819	101000	491934545	1942	1942	1942	1942	94
548	20240819	100900	491751997	1941	1941	1941	1941	136
549	20240819	100800	491488021	1941	1941	1941	1941	189
550	20240819	100700	491121172	1950	1942	1950	1941	1813
551	20240819	100600	487601042	1942	1942	1942	1942	188
552	20240819	100500	487235946	1942	1942	1942	1942	1414
553	20240819	100400	484489958	1942	1942	1954	1942	512
554	20240819	100300	483495577	1942	1943	1955	1940	5818
555	20240819	100200	472194102	1941	1949	1955	1941	2242
556	20240819	100100	467830646	1950	1955	1955	1950	2741
557	20240819	100000	462477459	1956	1957	1957	1956	143
558	20240819	095900	462197750	1957	1959	1959	1957	4136
559	20240819	095800	454099699	1958	1958	1958	1958	400
560	20240819	095700	453316499	1958	1966	1976	1958	849
561	20240819	095600	451650174	1959	1963	1963	1959	9893
562	20240819	095500	432257165	1964	1970	1970	1964	1413
563	20240819	095400	429478175	1978	1978	1978	1978	0
564	20240819	095300	429478175	1978	1978	1978	1978	1
565	20240819	095200	429476197	1980	1980	1980	1967	195
566	20240819	095100	429092567	1967	1973	1973	1967	4652
567	20240819	095000	419920428	1981	1980	1981	1980	1091
568	20240819	094900	417759170	1981	1975	1981	1975	81
569	20240819	094800	417599189	1981	1975	1981	1975	170
570	20240819	094700	417262839	1980	1980	1980	1980	0
571	20240819	094600	417262839	1980	1971	1980	1971	984
572	20240819	094500	415319965	1977	1974	1977	1971	415
573	20240819	094400	414501266	1979	1977	1979	1975	3488
574	20240819	094300	407611248	1977	1980	1980	1977	270
575	20240819	094200	407077045	1989	1980	1989	1980	1559
576	20240819	094100	403980695	1989	1989	1989	1989	0
577	20240819	094000	403980695	1989	1989	1989	1989	5
578	20240819	093900	403970750	1980	1980	1980	1980	0
579	20240819	093800	403970750	1980	1980	1980	1980	1000
580	20240819	093700	401990750	1980	1980	1980	1980	120
581	20240819	093600	401753150	1980	1980	1980	1980	1003
582	20240819	093500	399767210	1980	1981	1981	1980	185
583	20240819	093400	399400831	1991	1998	1998	1991	1301
584	20240819	093300	396810533	1999	1995	1999	1995	363
585	20240819	093200	396086228	1995	1990	1995	1990	3980
586	20240819	093100	388155814	1975	1991	1993	1975	2033
587	20240819	093000	384116723	1990	1989	1990	1989	1511
588	20240819	092900	381110252	1971	1973	1989	1971	1084
589	20240819	092800	378963510	1990	1980	1990	1980	7555
590	20240819	092700	363962673	1980	1980	1980	1980	53
591	20240819	092600	363857733	1980	1970	1980	1970	871
592	20240819	092500	362133533	1970	1980	1980	1970	1798
593	20240819	092400	358575324	1980	1980	1980	1980	1000
594	20240819	092300	356595324	1987	1980	1990	1980	4940
595	20240819	092200	346781675	1980	1985	1985	1980	14
596	20240819	092100	346753892	1990	1968	1990	1968	3909
597	20240819	092000	338995145	1968	1967	1968	1961	1526
598	20240819	091900	335995010	1967	1957	1967	1957	878
599	20240819	091800	334274304	1957	1960	1960	1957	2809
600	20240819	091700	328773363	1965	1968	1968	1965	1208
601	20240819	091600	326397850	1969	1972	1972	1969	1228
602	20240819	091500	323977617	1971	1981	1981	1970	2550
603	20240819	091400	318929919	1981	1973	1981	1970	3442
604	20240819	091300	312116756	1973	1982	1982	1973	90
605	20240819	091200	311938736	1982	1987	1988	1972	1641
606	20240819	091100	308695970	1989	1987	1990	1975	4484
607	20240819	091000	299796554	1988	2000	2005	1988	3913
608	20240819	090900	292000427	2010	2005	2010	2000	23098
609	20240819	090800	245757422	2005	1993	2025	1993	27387
610	20240819	090700	190900310	1992	1988	1994	1977	13634
611	20240819	090600	163793410	1988	1985	1989	1985	6889
612	20240819	090500	150103505	1983	1975	1988	1973	13162
613	20240819	090400	124040048	1970	1988	1988	1970	10213
614	20240819	090300	103794672	1986	1980	1986	1980	11168
615	20240819	090200	81644694	1979	1970	1980	1968	18682
616	20240819	090100	44727607	1970	1965	1970	1932	8966
617	20240819	090000	27117770	1967	1929	1967	1929	13924