KissMeData/239340/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	204500	58212471	1948	1948	1948	1948	254
3	20240820	204400	58212471	1948	1948	1948	1948	0
4	20240820	204300	58212471	1948	1948	1948	1948	0
5	20240820	204200	58212471	1948	1948	1948	1948	0
6	20240820	204100	58212471	1948	1948	1948	1948	0
7	20240820	204000	58212471	1948	1948	1948	1948	0
8	20240820	203900	58212471	1948	1948	1948	1948	0
9	20240820	203800	58212471	1948	1948	1948	1948	0
10	20240820	203700	58212471	1948	1948	1948	1948	0
11	20240820	203600	58212471	1948	1948	1948	1948	0
12	20240820	203500	58212471	1948	1948	1948	1948	0
13	20240820	203400	58212471	1948	1948	1948	1948	0
14	20240820	203300	58212471	1948	1948	1948	1948	0
15	20240820	203200	58212471	1948	1948	1948	1948	0
16	20240820	203100	58212471	1948	1948	1948	1948	0
17	20240820	203000	58212471	1948	1948	1948	1948	0
18	20240820	202900	58212471	1948	1948	1948	1948	0
19	20240820	202800	58212471	1948	1948	1948	1948	0
20	20240820	202700	58212471	1948	1948	1948	1948	0
21	20240820	202600	58212471	1948	1948	1948	1948	0
22	20240820	202500	58212471	1948	1948	1948	1948	0
23	20240820	202400	58212471	1948	1948	1948	1948	0
24	20240820	202300	58212471	1948	1948	1948	1948	0
25	20240820	202200	58212471	1948	1948	1948	1948	0
26	20240820	202100	58212471	1948	1948	1948	1948	0
27	20240820	202000	58212471	1948	1948	1948	1948	0
28	20240820	201900	58212471	1948	1948	1948	1948	0
29	20240820	201800	58212471	1948	1948	1948	1948	0
30	20240820	201700	58212471	1948	1948	1948	1948	0
31	20240820	201600	58212471	1948	1948	1948	1948	0
32	20240820	201500	58212471	1948	1948	1948	1948	254
33	20240820	201400	58212471	1948	1948	1948	1948	0
34	20240820	201300	58212471	1948	1948	1948	1948	0
35	20240820	201200	58212471	1948	1948	1948	1948	0
36	20240820	201100	58212471	1948	1948	1948	1948	0
37	20240820	201000	58212471	1948	1948	1948	1948	0
38	20240820	200900	58212471	1948	1948	1948	1948	0
39	20240820	200800	58212471	1948	1948	1948	1948	0
40	20240820	200700	58212471	1948	1948	1948	1948	0
41	20240820	200600	58212471	1948	1948	1948	1948	0
42	20240820	200500	58212471	1948	1948	1948	1948	0
43	20240820	200400	58212471	1948	1948	1948	1948	0
44	20240820	200300	58212471	1948	1948	1948	1948	0
45	20240820	200200	58212471	1948	1948	1948	1948	0
46	20240820	200100	58212471	1948	1948	1948	1948	0
47	20240820	200000	58212471	1948	1948	1948	1948	0
48	20240820	195900	58212471	1948	1948	1948	1948	0
49	20240820	195800	58212471	1948	1948	1948	1948	0
50	20240820	195700	58212471	1948	1948	1948	1948	0
51	20240820	195600	58212471	1948	1948	1948	1948	0
52	20240820	195500	58212471	1948	1948	1948	1948	0
53	20240820	195400	58212471	1948	1948	1948	1948	0
54	20240820	195300	58212471	1948	1948	1948	1948	0
55	20240820	195200	58212471	1948	1948	1948	1948	0
56	20240820	195100	58212471	1948	1948	1948	1948	0
57	20240820	195000	58212471	1948	1948	1948	1948	0
58	20240820	194900	58212471	1948	1948	1948	1948	0
59	20240820	194800	58212471	1948	1948	1948	1948	0
60	20240820	194700	58212471	1948	1948	1948	1948	0
61	20240820	194600	58212471	1948	1948	1948	1948	0
62	20240820	194500	58212471	1948	1948	1948	1948	254
63	20240820	194400	58212471	1948	1948	1948	1948	0
64	20240820	194300	58212471	1948	1948	1948	1948	0
65	20240820	194200	58212471	1948	1948	1948	1948	0
66	20240820	194100	58212471	1948	1948	1948	1948	0
67	20240820	194000	58212471	1948	1948	1948	1948	0
68	20240820	193900	58212471	1948	1948	1948	1948	0
69	20240820	193800	58212471	1948	1948	1948	1948	0
70	20240820	193700	58212471	1948	1948	1948	1948	0
71	20240820	193600	58212471	1948	1948	1948	1948	0
72	20240820	193500	58212471	1948	1948	1948	1948	0
73	20240820	193400	58212471	1948	1948	1948	1948	0
74	20240820	193300	58212471	1948	1948	1948	1948	0
75	20240820	193200	58212471	1948	1948	1948	1948	0
76	20240820	193100	58212471	1948	1948	1948	1948	0
77	20240820	193000	58212471	1948	1948	1948	1948	0
78	20240820	192900	58212471	1948	1948	1948	1948	0
79	20240820	192800	58212471	1948	1948	1948	1948	0
80	20240820	192700	58212471	1948	1948	1948	1948	0
81	20240820	192600	58212471	1948	1948	1948	1948	0
82	20240820	192500	58212471	1948	1948	1948	1948	0
83	20240820	192400	58212471	1948	1948	1948	1948	0
84	20240820	192300	58212471	1948	1948	1948	1948	0
85	20240820	192200	58212471	1948	1948	1948	1948	0
86	20240820	192100	58212471	1948	1948	1948	1948	0
87	20240820	192000	58212471	1948	1948	1948	1948	0
88	20240820	191900	58212471	1948	1948	1948	1948	0
89	20240820	191800	58212471	1948	1948	1948	1948	0
90	20240820	191700	58212471	1948	1948	1948	1948	0
91	20240820	191600	58212471	1948	1948	1948	1948	0
92	20240820	191500	58212471	1948	1948	1948	1948	254
93	20240820	191400	58212471	1948	1948	1948	1948	0
94	20240820	191300	58212471	1948	1948	1948	1948	0
95	20240820	191200	58212471	1948	1948	1948	1948	0
96	20240820	191100	58212471	1948	1948	1948	1948	0
97	20240820	191000	58212471	1948	1948	1948	1948	0
98	20240820	190900	58212471	1948	1948	1948	1948	0
99	20240820	190800	58212471	1948	1948	1948	1948	0
100	20240820	190700	58212471	1948	1948	1948	1948	0
101	20240820	190600	58212471	1948	1948	1948	1948	0
102	20240820	190500	58212471	1948	1948	1948	1948	0
103	20240820	190400	58212471	1948	1948	1948	1948	0
104	20240820	190300	58212471	1948	1948	1948	1948	0
105	20240820	190200	58212471	1948	1948	1948	1948	0
106	20240820	190100	58212471	1948	1948	1948	1948	0
107	20240820	190000	58212471	1948	1948	1948	1948	0
108	20240820	185900	58212471	1948	1948	1948	1948	0
109	20240820	185800	58212471	1948	1948	1948	1948	0
110	20240820	185700	58212471	1948	1948	1948	1948	0
111	20240820	185600	58212471	1948	1948	1948	1948	0
112	20240820	185500	58212471	1948	1948	1948	1948	0
113	20240820	185400	58212471	1948	1948	1948	1948	0
114	20240820	185300	58212471	1948	1948	1948	1948	0
115	20240820	185200	58212471	1948	1948	1948	1948	0
116	20240820	185100	58212471	1948	1948	1948	1948	0
117	20240820	185000	58212471	1948	1948	1948	1948	0
118	20240820	184900	58212471	1948	1948	1948	1948	0
119	20240820	184800	58212471	1948	1948	1948	1948	0
120	20240820	184700	58212471	1948	1948	1948	1948	0
121	20240820	184600	58212471	1948	1948	1948	1948	0
122	20240820	184500	58212471	1948	1948	1948	1948	254
123	20240820	184400	58212471	1948	1948	1948	1948	0
124	20240820	184300	58212471	1948	1948	1948	1948	0
125	20240820	184200	58212471	1948	1948	1948	1948	0
126	20240820	184100	58212471	1948	1948	1948	1948	0
127	20240820	184000	58212471	1948	1948	1948	1948	0
128	20240820	183900	58212471	1948	1948	1948	1948	0
129	20240820	183800	58212471	1948	1948	1948	1948	0
130	20240820	183700	58212471	1948	1948	1948	1948	0
131	20240820	183600	58212471	1948	1948	1948	1948	0
132	20240820	183500	58212471	1948	1948	1948	1948	0
133	20240820	183400	58212471	1948	1948	1948	1948	0
134	20240820	183300	58212471	1948	1948	1948	1948	0
135	20240820	183200	58212471	1948	1948	1948	1948	0
136	20240820	183100	58212471	1948	1948	1948	1948	0
137	20240820	183000	58212471	1948	1948	1948	1948	0
138	20240820	182900	58212471	1948	1948	1948	1948	0
139	20240820	182800	58212471	1948	1948	1948	1948	0
140	20240820	182700	58212471	1948	1948	1948	1948	0
141	20240820	182600	58212471	1948	1948	1948	1948	0
142	20240820	182500	58212471	1948	1948	1948	1948	0
143	20240820	182400	58212471	1948	1948	1948	1948	0
144	20240820	182300	58212471	1948	1948	1948	1948	0
145	20240820	182200	58212471	1948	1948	1948	1948	0
146	20240820	182100	58212471	1948	1948	1948	1948	0
147	20240820	182000	58212471	1948	1948	1948	1948	0
148	20240820	181900	58212471	1948	1948	1948	1948	0
149	20240820	181800	58212471	1948	1948	1948	1948	0
150	20240820	181700	58212471	1948	1948	1948	1948	0
151	20240820	181600	58212471	1948	1948	1948	1948	0
152	20240820	181500	58212471	1948	1948	1948	1948	254
153	20240820	181400	58212471	1948	1948	1948	1948	0
154	20240820	181300	58212471	1948	1948	1948	1948	0
155	20240820	181200	58212471	1948	1948	1948	1948	0
156	20240820	181100	58212471	1948	1948	1948	1948	0
157	20240820	181000	58212471	1948	1948	1948	1948	0
158	20240820	180900	58212471	1948	1948	1948	1948	0
159	20240820	180800	58212471	1948	1948	1948	1948	0
160	20240820	180700	58212471	1948	1948	1948	1948	0
161	20240820	180600	58212471	1948	1948	1948	1948	0
162	20240820	180500	58212471	1948	1948	1948	1948	0
163	20240820	180400	58212471	1948	1948	1948	1948	0
164	20240820	180300	58212471	1948	1948	1948	1948	0
165	20240820	180200	58212471	1948	1948	1948	1948	0
166	20240820	180100	58212471	1948	1948	1948	1948	0
167	20240820	180000	58212471	1948	1948	1948	1948	0
168	20240820	175900	58212471	1948	1948	1948	1948	0
169	20240820	175800	58212471	1948	1948	1948	1948	0
170	20240820	175700	58212471	1948	1948	1948	1948	0
171	20240820	175600	58212471	1948	1948	1948	1948	0
172	20240820	175500	58212471	1948	1948	1948	1948	0
173	20240820	175400	58212471	1948	1948	1948	1948	0
174	20240820	175300	58212471	1948	1948	1948	1948	0
175	20240820	175200	58212471	1948	1948	1948	1948	0
176	20240820	175100	58212471	1948	1948	1948	1948	0
177	20240820	175000	58212471	1948	1948	1948	1948	0
178	20240820	174900	58212471	1948	1948	1948	1948	0
179	20240820	174800	58212471	1948	1948	1948	1948	0
180	20240820	174700	58212471	1948	1948	1948	1948	0
181	20240820	174600	58212471	1948	1948	1948	1948	0
182	20240820	174500	58212471	1948	1948	1948	1948	254
183	20240820	174400	58212471	1948	1948	1948	1948	0
184	20240820	174300	58212471	1948	1948	1948	1948	0
185	20240820	174200	58212471	1948	1948	1948	1948	0
186	20240820	174100	58212471	1948	1948	1948	1948	0
187	20240820	174000	58212471	1948	1948	1948	1948	0
188	20240820	173900	58212471	1948	1948	1948	1948	0
189	20240820	173800	58212471	1948	1948	1948	1948	0
190	20240820	173700	58212471	1948	1948	1948	1948	0
191	20240820	173600	58212471	1948	1948	1948	1948	0
192	20240820	173500	58212471	1948	1948	1948	1948	0
193	20240820	173400	58212471	1948	1948	1948	1948	0
194	20240820	173300	58212471	1948	1948	1948	1948	0
195	20240820	173200	58212471	1948	1948	1948	1948	0
196	20240820	173100	58212471	1948	1948	1948	1948	0
197	20240820	173000	58212471	1948	1948	1948	1948	0
198	20240820	172900	58212471	1948	1948	1948	1948	0
199	20240820	172800	58212471	1948	1948	1948	1948	0
200	20240820	172700	58212471	1948	1948	1948	1948	0
201	20240820	172600	58212471	1948	1948	1948	1948	0
202	20240820	172500	58212471	1948	1948	1948	1948	0
203	20240820	172400	58212471	1948	1948	1948	1948	0
204	20240820	172300	58212471	1948	1948	1948	1948	0
205	20240820	172200	58212471	1948	1948	1948	1948	0
206	20240820	172100	58212471	1948	1948	1948	1948	0
207	20240820	172000	58212471	1948	1948	1948	1948	0
208	20240820	171900	58212471	1948	1948	1948	1948	0
209	20240820	171800	58212471	1948	1948	1948	1948	0
210	20240820	171700	58212471	1948	1948	1948	1948	0
211	20240820	171600	58212471	1948	1948	1948	1948	0
212	20240820	171500	58212471	1948	1948	1948	1948	254
213	20240820	171400	58212471	1948	1948	1948	1948	0
214	20240820	171300	58212471	1948	1948	1948	1948	0
215	20240820	171200	58212471	1948	1948	1948	1948	0
216	20240820	171100	58212471	1948	1948	1948	1948	0
217	20240820	171000	58212471	1948	1948	1948	1948	0
218	20240820	170900	58212471	1948	1948	1948	1948	0
219	20240820	170800	58212471	1948	1948	1948	1948	0
220	20240820	170700	58212471	1948	1948	1948	1948	0
221	20240820	170600	58212471	1948	1948	1948	1948	0
222	20240820	170500	58212471	1948	1948	1948	1948	0
223	20240820	170400	58212471	1948	1948	1948	1948	0
224	20240820	170300	58212471	1948	1948	1948	1948	0
225	20240820	170200	58212471	1948	1948	1948	1948	0
226	20240820	170100	58212471	1948	1948	1948	1948	0
227	20240820	170000	58212471	1948	1948	1948	1948	0
228	20240820	165900	58212471	1948	1948	1948	1948	0
229	20240820	165800	58212471	1948	1948	1948	1948	0
230	20240820	165700	58212471	1948	1948	1948	1948	0
231	20240820	165600	58212471	1948	1948	1948	1948	0
232	20240820	165500	58212471	1948	1948	1948	1948	0
233	20240820	165400	58212471	1948	1948	1948	1948	0
234	20240820	165300	58212471	1948	1948	1948	1948	0
235	20240820	165200	58212471	1948	1948	1948	1948	0
236	20240820	165100	58212471	1948	1948	1948	1948	0
237	20240820	165000	58212471	1948	1948	1948	1948	0
238	20240820	164900	58212471	1948	1948	1948	1948	0
239	20240820	164800	58212471	1948	1948	1948	1948	0
240	20240820	164700	58212471	1948	1948	1948	1948	0
241	20240820	164600	58212471	1948	1948	1948	1948	0
242	20240820	164500	58212471	1948	1948	1948	1948	254
243	20240820	164400	58212471	1948	1948	1948	1948	0
244	20240820	164300	58212471	1948	1948	1948	1948	0
245	20240820	164200	58212471	1948	1948	1948	1948	0
246	20240820	164100	58212471	1948	1948	1948	1948	0
247	20240820	164000	58212471	1948	1948	1948	1948	0
248	20240820	163900	58212471	1948	1948	1948	1948	0
249	20240820	163800	58212471	1948	1948	1948	1948	0
250	20240820	163700	58212471	1948	1948	1948	1948	0
251	20240820	163600	58212471	1948	1948	1948	1948	0
252	20240820	163500	58212471	1948	1948	1948	1948	0
253	20240820	163400	58212471	1948	1948	1948	1948	0
254	20240820	163300	58212471	1948	1948	1948	1948	0
255	20240820	163200	58212471	1948	1948	1948	1948	0
256	20240820	163100	58212471	1948	1948	1948	1948	0
257	20240820	163000	58212471	1948	1948	1948	1948	0
258	20240820	162900	58212471	1948	1948	1948	1948	0
259	20240820	162800	58212471	1948	1948	1948	1948	0
260	20240820	162700	58212471	1948	1948	1948	1948	0
261	20240820	162600	58212471	1948	1948	1948	1948	0
262	20240820	162500	58212471	1948	1948	1948	1948	0
263	20240820	162400	58212471	1948	1948	1948	1948	0
264	20240820	162300	58212471	1948	1948	1948	1948	0
265	20240820	162200	58212471	1948	1948	1948	1948	0
266	20240820	162100	58212471	1948	1948	1948	1948	0
267	20240820	162000	58212471	1948	1948	1948	1948	0
268	20240820	161900	58212471	1948	1948	1948	1948	0
269	20240820	161800	58212471	1948	1948	1948	1948	0
270	20240820	161700	58212471	1948	1948	1948	1948	0
271	20240820	161600	58212471	1948	1948	1948	1948	0
272	20240820	161500	58212471	1948	1948	1948	1948	254
273	20240820	161400	58212471	1948	1948	1948	1948	0
274	20240820	161300	58212471	1948	1948	1948	1948	0
275	20240820	161200	58212471	1948	1948	1948	1948	0
276	20240820	161100	58212471	1948	1948	1948	1948	0
277	20240820	161000	58212471	1948	1948	1948	1948	0
278	20240820	160900	58212471	1948	1948	1948	1948	0
279	20240820	160800	58212471	1948	1948	1948	1948	0
280	20240820	160700	58212471	1948	1948	1948	1948	0
281	20240820	160600	58212471	1948	1948	1948	1948	0
282	20240820	160500	58212471	1948	1948	1948	1948	0
283	20240820	160400	58212471	1948	1948	1948	1948	0
284	20240820	160300	58212471	1948	1948	1948	1948	0
285	20240820	160200	58212471	1948	1948	1948	1948	0
286	20240820	160100	58212471	1948	1948	1948	1948	0
287	20240820	160000	58212471	1948	1948	1948	1948	0
288	20240820	155900	58212471	1948	1948	1948	1948	0
289	20240820	155800	58212471	1948	1948	1948	1948	0
290	20240820	155700	58212471	1948	1948	1948	1948	0
291	20240820	155600	58212471	1948	1948	1948	1948	0
292	20240820	155500	58212471	1948	1948	1948	1948	0
293	20240820	155400	58212471	1948	1948	1948	1948	0
294	20240820	155300	58212471	1948	1948	1948	1948	0
295	20240820	155200	58212471	1948	1948	1948	1948	0
296	20240820	155100	58212471	1948	1948	1948	1948	0
297	20240820	155000	58212471	1948	1948	1948	1948	0
298	20240820	154900	58212471	1948	1948	1948	1948	0
299	20240820	154800	58212471	1948	1948	1948	1948	0
300	20240820	154700	58212471	1948	1948	1948	1948	0
301	20240820	154600	58212471	1948	1948	1948	1948	0
302	20240820	154500	58212471	1948	1948	1948	1948	254
303	20240820	154400	58212471	1948	1948	1948	1948	0
304	20240820	154300	58212471	1948	1948	1948	1948	0
305	20240820	154200	58212471	1948	1948	1948	1948	0
306	20240820	154100	58212471	1948	1948	1948	1948	0
307	20240820	154000	58212471	1948	1948	1948	1948	0
308	20240820	153900	58212471	1948	1948	1948	1948	0
309	20240820	153800	58212471	1948	1948	1948	1948	0
310	20240820	153700	58212471	1948	1948	1948	1948	0
311	20240820	153600	58212471	1948	1948	1948	1948	0
312	20240820	153500	58212471	1948	1948	1948	1948	0
313	20240820	153400	58212471	1948	1948	1948	1948	0
314	20240820	153300	58212471	1948	1948	1948	1948	0
315	20240820	153200	58212471	1948	1948	1948	1948	0
316	20240820	153100	58212471	1948	1948	1948	1948	0
317	20240820	153000	58212471	1948	1948	1948	1948	254
318	20240820	152900	57717679	1928	1928	1928	1928	0
319	20240820	152800	57717679	1928	1928	1928	1928	0
320	20240820	152700	57717679	1928	1928	1928	1928	0
321	20240820	152600	57717679	1928	1928	1928	1928	0
322	20240820	152500	57717679	1928	1928	1928	1928	0
323	20240820	152400	57717679	1928	1928	1928	1928	0
324	20240820	152300	57717679	1928	1928	1928	1928	0
325	20240820	152200	57717679	1928	1928	1928	1928	0
326	20240820	152100	57717679	1928	1928	1928	1928	0
327	20240820	152000	57717679	1928	1928	1928	1928	0
328	20240820	151900	57717679	1928	1929	1929	1928	119
329	20240820	151800	57488231	1941	1941	1941	1941	0
330	20240820	151700	57488231	1941	1941	1941	1941	0
331	20240820	151600	57488231	1941	1941	1941	1941	0
332	20240820	151500	57488231	1941	1941	1941	1941	0
333	20240820	151400	57488231	1941	1941	1941	1941	0
334	20240820	151300	57488231	1941	1941	1941	1941	0
335	20240820	151200	57488231	1941	1941	1941	1941	0
336	20240820	151100	57488231	1941	1941	1941	1941	0
337	20240820	151000	57488231	1941	1941	1941	1941	0
338	20240820	150900	57488231	1941	1941	1941	1941	0
339	20240820	150800	57488231	1941	1941	1941	1941	0
340	20240820	150700	57488231	1941	1941	1941	1941	0
341	20240820	150600	57488231	1941	1941	1941	1941	0
342	20240820	150500	57488231	1941	1941	1941	1941	0
343	20240820	150400	57488231	1941	1941	1941	1941	0
344	20240820	150300	57488231	1941	1941	1941	1941	1
345	20240820	150200	57486290	1940	1940	1940	1940	0
346	20240820	150100	57486290	1940	1940	1940	1940	0
347	20240820	150000	57486290	1940	1940	1940	1940	1
348	20240820	145900	57484350	1939	1936	1939	1936	10
349	20240820	145800	57464978	1927	1927	1927	1927	0
350	20240820	145700	57464978	1927	1927	1927	1927	0
351	20240820	145600	57464978	1927	1927	1927	1927	0
352	20240820	145500	57464978	1927	1927	1927	1927	0
353	20240820	145400	57464978	1927	1927	1927	1927	0
354	20240820	145300	57464978	1927	1927	1927	1927	0
355	20240820	145200	57464978	1927	1927	1927	1927	0
356	20240820	145100	57464978	1927	1927	1927	1927	0
357	20240820	145000	57464978	1927	1927	1927	1927	0
358	20240820	144900	57464978	1927	1927	1927	1927	0
359	20240820	144800	57464978	1927	1927	1927	1927	0
360	20240820	144700	57464978	1927	1927	1927	1927	0
361	20240820	144600	57464978	1927	1927	1927	1927	0
362	20240820	144500	57464978	1927	1927	1927	1927	0
363	20240820	144400	57464978	1927	1927	1927	1927	0
364	20240820	144300	57464978	1927	1929	1929	1927	1034
365	20240820	144200	55471498	1928	1928	1928	1928	0
366	20240820	144100	55471498	1928	1928	1928	1928	0
367	20240820	144000	55471498	1928	1928	1928	1928	0
368	20240820	143900	55471498	1928	1928	1928	1928	0
369	20240820	143800	55471498	1928	1928	1928	1928	0
370	20240820	143700	55471498	1928	1928	1928	1928	0
371	20240820	143600	55471498	1928	1928	1928	1928	0
372	20240820	143500	55471498	1928	1928	1928	1928	0
373	20240820	143400	55471498	1928	1928	1928	1928	60
374	20240820	143300	55355818	1938	1938	1938	1938	0
375	20240820	143200	55355818	1938	1938	1938	1938	0
376	20240820	143100	55355818	1938	1938	1938	1938	0
377	20240820	143000	55355818	1938	1938	1938	1938	0
378	20240820	142900	55355818	1938	1938	1938	1938	10
379	20240820	142800	55336438	1938	1938	1938	1938	0
380	20240820	142700	55336438	1938	1938	1938	1938	0
381	20240820	142600	55336438	1938	1938	1938	1938	0
382	20240820	142500	55336438	1938	1938	1938	1938	0
383	20240820	142400	55336438	1938	1938	1938	1938	0
384	20240820	142300	55336438	1938	1938	1938	1938	0
385	20240820	142200	55336438	1938	1938	1938	1938	0
386	20240820	142100	55336438	1938	1938	1938	1938	0
387	20240820	142000	55336438	1938	1938	1938	1938	0
388	20240820	141900	55336438	1938	1938	1938	1938	1
389	20240820	141800	55334500	1928	1928	1928	1928	28
390	20240820	141700	55280516	1928	1928	1928	1928	0
391	20240820	141600	55280516	1928	1928	1928	1928	11
392	20240820	141500	55259308	1928	1928	1928	1928	0
393	20240820	141400	55259308	1928	1928	1928	1928	0
394	20240820	141300	55259308	1928	1928	1928	1928	0
395	20240820	141200	55259308	1928	1928	1928	1928	0
396	20240820	141100	55259308	1928	1928	1928	1928	0
397	20240820	141000	55259308	1928	1928	1928	1928	0
398	20240820	140900	55259308	1928	1928	1928	1928	0
399	20240820	140800	55259308	1928	1928	1928	1928	0
400	20240820	140700	55259308	1928	1928	1928	1928	0
401	20240820	140600	55259308	1928	1928	1928	1928	0
402	20240820	140500	55259308	1928	1928	1928	1928	0
403	20240820	140400	55259308	1928	1928	1928	1928	0
404	20240820	140300	55259308	1928	1928	1928	1928	0
405	20240820	140200	55259308	1928	1928	1928	1928	0
406	20240820	140100	55259308	1928	1931	1931	1928	518
407	20240820	140000	54260417	1928	1928	1928	1928	0
408	20240820	135900	54260417	1928	1936	1936	1928	100
409	20240820	135800	54067261	1949	1949	1949	1949	0
410	20240820	135700	54067261	1949	1949	1949	1949	0
411	20240820	135600	54067261	1949	1949	1949	1949	0
412	20240820	135500	54067261	1949	1949	1949	1949	0
413	20240820	135400	54067261	1949	1949	1949	1949	0
414	20240820	135300	54067261	1949	1949	1949	1949	1
415	20240820	135200	54065312	1935	1935	1935	1935	0
416	20240820	135100	54065312	1935	1935	1935	1935	0
417	20240820	135000	54065312	1935	1935	1935	1935	0
418	20240820	134900	54065312	1935	1935	1935	1935	0
419	20240820	134800	54065312	1935	1935	1935	1935	0
420	20240820	134700	54065312	1935	1935	1935	1935	0
421	20240820	134600	54065312	1935	1935	1935	1935	1
422	20240820	134500	54063377	1935	1935	1935	1935	0
423	20240820	134400	54063377	1935	1935	1935	1935	20
424	20240820	134300	54024677	1935	1935	1935	1935	0
425	20240820	134200	54024677	1935	1935	1935	1935	0
426	20240820	134100	54024677	1935	1935	1935	1935	67
427	20240820	134000	53895032	1952	1952	1952	1952	0
428	20240820	133900	53895032	1952	1952	1952	1952	0
429	20240820	133800	53895032	1952	1952	1952	1952	0
430	20240820	133700	53895032	1952	1952	1952	1952	0
431	20240820	133600	53895032	1952	1952	1952	1952	0
432	20240820	133500	53895032	1952	1952	1952	1952	0
433	20240820	133400	53895032	1952	1952	1952	1952	150
434	20240820	133300	53602232	1953	1953	1953	1953	0
435	20240820	133200	53602232	1953	1953	1953	1953	0
436	20240820	133100	53602232	1953	1953	1953	1953	0
437	20240820	133000	53602232	1953	1953	1953	1953	0
438	20240820	132900	53602232	1953	1953	1953	1953	0
439	20240820	132800	53602232	1953	1953	1953	1953	0
440	20240820	132700	53602232	1953	1953	1953	1953	0
441	20240820	132600	53602232	1953	1953	1953	1953	0
442	20240820	132500	53602232	1953	1953	1953	1953	0
443	20240820	132400	53602232	1953	1953	1953	1953	0
444	20240820	132300	53602232	1953	1953	1953	1953	0
445	20240820	132200	53602232	1953	1953	1953	1953	0
446	20240820	132100	53602232	1953	1953	1953	1953	0
447	20240820	132000	53602232	1953	1953	1953	1953	0
448	20240820	131900	53602232	1953	1953	1953	1953	0
449	20240820	131800	53602232	1953	1953	1953	1953	0
450	20240820	131700	53602232	1953	1953	1953	1953	1000
451	20240820	131600	51649232	1953	1953	1953	1953	0
452	20240820	131500	51649232	1953	1953	1953	1953	0
453	20240820	131400	51649232	1953	1953	1953	1953	0
454	20240820	131300	51649232	1953	1953	1953	1953	0
455	20240820	131200	51649232	1953	1953	1953	1953	0
456	20240820	131100	51649232	1953	1953	1953	1953	0
457	20240820	131000	51649232	1953	1953	1953	1953	0
458	20240820	130900	51649232	1953	1953	1953	1953	0
459	20240820	130800	51649232	1953	1953	1953	1953	0
460	20240820	130700	51649232	1953	1952	1953	1952	16
461	20240820	130600	51617995	1954	1954	1954	1954	0
462	20240820	130500	51617995	1954	1954	1954	1954	0
463	20240820	130400	51617995	1954	1954	1954	1954	0
464	20240820	130300	51617995	1954	1954	1954	1954	0
465	20240820	130200	51617995	1954	1954	1954	1954	0
466	20240820	130100	51617995	1954	1954	1954	1954	1
467	20240820	130000	51616041	1954	1954	1954	1954	0
468	20240820	125900	51616041	1954	1954	1954	1954	1
469	20240820	125800	51614087	1928	1928	1928	1928	0
470	20240820	125700	51614087	1928	1928	1928	1928	0
471	20240820	125600	51614087	1928	1928	1928	1928	0
472	20240820	125500	51614087	1928	1940	1940	1928	949
473	20240820	125400	49782909	1940	1940	1940	1940	147
474	20240820	125300	49497729	1955	1955	1955	1955	0
475	20240820	125200	49497729	1955	1955	1955	1955	0
476	20240820	125100	49497729	1955	1955	1955	1955	0
477	20240820	125000	49497729	1955	1955	1955	1955	0
478	20240820	124900	49497729	1955	1955	1955	1955	0
479	20240820	124800	49497729	1955	1955	1955	1955	0
480	20240820	124700	49497729	1955	1955	1955	1955	0
481	20240820	124600	49497729	1955	1955	1955	1955	1
482	20240820	124500	49495774	1940	1940	1940	1940	0
483	20240820	124400	49495774	1940	1940	1940	1940	20
484	20240820	124300	49456974	1955	1954	1955	1954	17
485	20240820	124200	49423753	1954	1954	1954	1954	0
486	20240820	124100	49423753	1954	1954	1954	1954	0
487	20240820	124000	49423753	1954	1954	1954	1954	0
488	20240820	123900	49423753	1954	1954	1954	1954	0
489	20240820	123800	49423753	1954	1953	1954	1953	4
490	20240820	123700	49415939	1955	1955	1955	1955	0
491	20240820	123600	49415939	1955	1955	1955	1955	0
492	20240820	123500	49415939	1955	1955	1955	1955	0
493	20240820	123400	49415939	1955	1955	1955	1955	627
494	20240820	123300	48190154	1955	1955	1955	1955	0
495	20240820	123200	48190154	1955	1955	1955	1955	0
496	20240820	123100	48190154	1955	1955	1955	1955	0
497	20240820	123000	48190154	1955	1955	1955	1955	0
498	20240820	122900	48190154	1955	1955	1955	1955	0
499	20240820	122800	48190154	1955	1955	1955	1955	0
500	20240820	122700	48190154	1955	1955	1955	1955	0
501	20240820	122600	48190154	1955	1955	1955	1955	0
502	20240820	122500	48190154	1955	1955	1955	1955	0
503	20240820	122400	48190154	1955	1955	1955	1955	0
504	20240820	122300	48190154	1955	1955	1955	1955	0
505	20240820	122200	48190154	1955	1955	1955	1955	0
506	20240820	122100	48190154	1955	1955	1955	1955	0
507	20240820	122000	48190154	1955	1955	1955	1955	1
508	20240820	121900	48188199	1959	1959	1959	1959	0
509	20240820	121800	48188199	1959	1959	1959	1959	1
510	20240820	121700	48186240	1937	1937	1937	1937	0
511	20240820	121600	48186240	1937	1937	1937	1937	0
512	20240820	121500	48186240	1937	1938	1938	1937	80
513	20240820	121400	48031278	1938	1938	1938	1937	539
514	20240820	121300	46986721	1963	1963	1963	1963	0
515	20240820	121200	46986721	1963	1963	1963	1963	0
516	20240820	121100	46986721	1963	1963	1963	1963	0
517	20240820	121000	46986721	1963	1963	1963	1963	0
518	20240820	120900	46986721	1963	1963	1963	1963	1
519	20240820	120800	46984758	1935	1935	1935	1935	0
520	20240820	120700	46984758	1935	1960	1960	1927	1180
521	20240820	120600	44693949	1985	1985	1985	1985	4
522	20240820	120500	44686009	1987	1961	1987	1961	5940
523	20240820	120400	32951348	1960	1958	1960	1958	778
524	20240820	120300	31426660	1946	1946	1946	1946	35
525	20240820	120200	31358550	1946	1946	1946	1946	0
526	20240820	120100	31358550	1946	1946	1946	1946	0
527	20240820	120000	31358550	1946	1946	1946	1946	0
528	20240820	115900	31358550	1946	1946	1946	1946	0
529	20240820	115800	31358550	1946	1946	1946	1946	0
530	20240820	115700	31358550	1946	1946	1946	1946	0
531	20240820	115600	31358550	1946	1946	1946	1946	0
532	20240820	115500	31358550	1946	1946	1946	1946	0
533	20240820	115400	31358550	1946	1946	1946	1946	0
534	20240820	115300	31358550	1946	1946	1946	1946	0
535	20240820	115200	31358550	1946	1946	1946	1946	0
536	20240820	115100	31358550	1946	1946	1946	1946	0
537	20240820	115000	31358550	1946	1946	1946	1946	0
538	20240820	114900	31358550	1946	1946	1946	1946	0
539	20240820	114800	31358550	1946	1946	1946	1946	0
540	20240820	114700	31358550	1946	1946	1946	1946	0
541	20240820	114600	31358550	1946	1946	1946	1946	0
542	20240820	114500	31358550	1946	1946	1946	1946	0
543	20240820	114400	31358550	1946	1946	1946	1946	0
544	20240820	114300	31358550	1946	1946	1946	1946	0
545	20240820	114200	31358550	1946	1946	1946	1946	0
546	20240820	114100	31358550	1946	1946	1946	1946	0
547	20240820	114000	31358550	1946	1946	1946	1946	1
548	20240820	113900	31356604	1936	1936	1936	1936	0
549	20240820	113800	31356604	1936	1936	1936	1936	0
550	20240820	113700	31356604	1936	1936	1936	1936	0
551	20240820	113600	31356604	1936	1936	1936	1936	0
552	20240820	113500	31356604	1936	1936	1936	1936	0
553	20240820	113400	31356604	1936	1936	1936	1936	0
554	20240820	113300	31356604	1936	1936	1936	1936	0
555	20240820	113200	31356604	1936	1936	1936	1936	360
556	20240820	113100	30659644	1934	1934	1934	1934	0
557	20240820	113000	30659644	1934	1934	1934	1934	0
558	20240820	112900	30659644	1934	1934	1934	1934	0
559	20240820	112800	30659644	1934	1934	1934	1934	0
560	20240820	112700	30659644	1934	1934	1934	1934	1
561	20240820	112600	30657710	1934	1934	1934	1934	0
562	20240820	112500	30657710	1934	1934	1934	1934	0
563	20240820	112400	30657710	1934	1934	1934	1934	0
564	20240820	112300	30657710	1934	1934	1934	1934	0
565	20240820	112200	30657710	1934	1934	1934	1934	0
566	20240820	112100	30657710	1934	1934	1934	1934	0
567	20240820	112000	30657710	1934	1934	1934	1934	0
568	20240820	111900	30657710	1934	1934	1934	1934	0
569	20240820	111800	30657710	1934	1934	1934	1934	0
570	20240820	111700	30657710	1934	1934	1934	1934	0
571	20240820	111600	30657710	1934	1934	1934	1934	0
572	20240820	111500	30657710	1934	1934	1934	1934	0
573	20240820	111400	30657710	1934	1934	1934	1934	0
574	20240820	111300	30657710	1934	1934	1934	1934	0
575	20240820	111200	30657710	1934	1934	1934	1934	0
576	20240820	111100	30657710	1934	1934	1934	1934	0
577	20240820	111000	30657710	1934	1934	1934	1933	436
578	20240820	110900	29814522	1934	1934	1934	1934	500
579	20240820	110800	28847522	1959	1959	1959	1959	0
580	20240820	110700	28847522	1959	1959	1959	1959	0
581	20240820	110600	28847522	1959	1959	1959	1959	1
582	20240820	110500	28845563	1934	1934	1934	1934	500
583	20240820	110400	27878563	1934	1934	1934	1934	20
584	20240820	110300	27839883	1934	1934	1934	1934	0
585	20240820	110200	27839883	1934	1934	1934	1934	7
586	20240820	110100	27826345	1959	1959	1959	1959	1
587	20240820	110000	27824386	1934	1934	1934	1934	0
588	20240820	105900	27824386	1934	1934	1934	1934	1
589	20240820	105800	27822452	1934	1934	1934	1934	0
590	20240820	105700	27822452	1934	1934	1934	1934	5
591	20240820	105600	27812782	1950	1950	1950	1950	0
592	20240820	105500	27812782	1950	1950	1950	1950	0
593	20240820	105400	27812782	1950	1950	1950	1950	0
594	20240820	105300	27812782	1950	1950	1950	1950	50
595	20240820	105200	27715282	1934	1934	1934	1934	0
596	20240820	105100	27715282	1934	1934	1934	1934	0
597	20240820	105000	27715282	1934	1934	1934	1934	0
598	20240820	104900	27715282	1934	1934	1934	1934	0
599	20240820	104800	27715282	1934	1934	1934	1934	0
600	20240820	104700	27715282	1934	1934	1934	1934	500
601	20240820	104600	26748282	1960	1960	1960	1960	0
602	20240820	104500	26748282	1960	1960	1960	1960	0
603	20240820	104400	26748282	1960	1960	1960	1960	0
604	20240820	104300	26748282	1960	1960	1960	1960	0
605	20240820	104200	26748282	1960	1960	1960	1960	0
606	20240820	104100	26748282	1960	1960	1960	1960	0
607	20240820	104000	26748282	1960	1960	1960	1960	0
608	20240820	103900	26748282	1960	1960	1960	1960	0
609	20240820	103800	26748282	1960	1960	1960	1960	0
610	20240820	103700	26748282	1960	1953	1960	1953	318
611	20240820	103600	26125163	1959	1948	1959	1948	490
612	20240820	103500	25168819	1951	1951	1951	1951	0
613	20240820	103400	25168819	1951	1951	1951	1951	0
614	20240820	103300	25168819	1951	1951	1951	1951	0
615	20240820	103200	25168819	1951	1951	1951	1951	0
616	20240820	103100	25168819	1951	1951	1951	1951	0
617	20240820	103000	25168819	1951	1951	1951	1951	1
618	20240820	102900	25166868	1951	1951	1951	1951	1
619	20240820	102800	25164917	1951	1951	1951	1951	0
620	20240820	102700	25164917	1951	1951	1951	1951	0
621	20240820	102600	25164917	1951	1951	1951	1951	0
622	20240820	102500	25164917	1951	1951	1951	1951	0
623	20240820	102400	25164917	1951	1951	1951	1951	0
624	20240820	102300	25164917	1951	1951	1951	1951	0
625	20240820	102200	25164917	1951	1951	1951	1951	0
626	20240820	102100	25164917	1951	1951	1951	1951	0
627	20240820	102000	25164917	1951	1944	1951	1944	3483
628	20240820	101900	18374664	1942	1942	1942	1942	26
629	20240820	101800	18324172	1942	1942	1942	1942	0
630	20240820	101700	18324172	1942	1942	1942	1942	0
631	20240820	101600	18324172	1942	1942	1942	1942	0
632	20240820	101500	18324172	1942	1942	1942	1942	0
633	20240820	101400	18324172	1942	1942	1942	1942	91
634	20240820	101300	18147450	1942	1942	1942	1942	0
635	20240820	101200	18147450	1942	1942	1942	1942	0
636	20240820	101100	18147450	1942	1942	1942	1942	0
637	20240820	101000	18147450	1942	1942	1942	1942	0
638	20240820	100900	18147450	1942	1942	1942	1942	11
639	20240820	100800	18126088	1942	1942	1942	1942	398
640	20240820	100700	17353172	1942	1942	1942	1942	0
641	20240820	100600	17353172	1942	1942	1942	1942	0
642	20240820	100500	17353172	1942	1942	1942	1942	5
643	20240820	100400	17343462	1941	1941	1941	1941	0
644	20240820	100300	17343462	1941	1941	1941	1941	0
645	20240820	100200	17343462	1941	1940	1941	1940	900
646	20240820	100100	15596619	1940	1940	1940	1940	1
647	20240820	100000	15594679	1940	1940	1940	1940	0
648	20240820	095900	15594679	1940	1940	1940	1940	5
649	20240820	095800	15584979	1940	1940	1940	1940	0
650	20240820	095700	15584979	1940	1940	1940	1940	0
651	20240820	095600	15584979	1940	1940	1940	1940	0
652	20240820	095500	15584979	1940	1940	1940	1940	0
653	20240820	095400	15584979	1940	1940	1940	1940	0
654	20240820	095300	15584979	1940	1940	1940	1940	1
655	20240820	095200	15583039	1915	1915	1915	1915	0
656	20240820	095100	15583039	1915	1915	1915	1915	0
657	20240820	095000	15583039	1915	1915	1915	1915	0
658	20240820	094900	15583039	1915	1930	1930	1915	364
659	20240820	094800	14885038	1940	1940	1940	1940	0
660	20240820	094700	14885038	1940	1940	1940	1940	0
661	20240820	094600	14885038	1940	1931	1940	1930	156
662	20240820	094500	14583943	1940	1940	1940	1940	3
663	20240820	094400	14578123	1940	1940	1940	1940	1
664	20240820	094300	14576183	1930	1930	1930	1930	0
665	20240820	094200	14576183	1930	1930	1930	1930	0
666	20240820	094100	14576183	1930	1930	1930	1930	0
667	20240820	094000	14576183	1930	1930	1930	1930	0
668	20240820	093900	14576183	1930	1930	1930	1930	0
669	20240820	093800	14576183	1930	1930	1930	1930	300
670	20240820	093700	13997183	1940	1940	1940	1940	0
671	20240820	093600	13997183	1940	1940	1940	1940	1
672	20240820	093500	13995243	1930	1930	1930	1930	0
673	20240820	093400	13995243	1930	1930	1930	1930	14
674	20240820	093300	13968223	1930	1930	1930	1930	4
675	20240820	093200	13960503	1940	1940	1940	1940	0
676	20240820	093100	13960503	1940	1940	1940	1940	212
677	20240820	093000	13549223	1940	1940	1940	1940	500
678	20240820	092900	12579223	1940	1940	1940	1940	0
679	20240820	092800	12579223	1940	1940	1940	1940	142
680	20240820	092700	12303743	1939	1939	1939	1939	0
681	20240820	092600	12303743	1939	1939	1939	1939	0
682	20240820	092500	12303743	1939	1939	1939	1939	573
683	20240820	092400	11192696	1939	1939	1939	1939	85
684	20240820	092300	11027881	1939	1939	1939	1939	20
685	20240820	092200	10989101	1939	1940	1940	1939	40
686	20240820	092100	10911509	1940	1939	1940	1939	2
687	20240820	092000	10907630	1930	1935	1935	1930	936
688	20240820	091900	9101145	1935	1935	1935	1935	0
689	20240820	091800	9101145	1935	1930	1935	1930	431
690	20240820	091700	8267403	1930	1930	1930	1930	10
691	20240820	091600	8248103	1930	1930	1930	1930	0
692	20240820	091500	8248103	1930	1930	1930	1930	2
693	20240820	091400	8244243	1936	1936	1936	1936	0
694	20240820	091300	8244243	1936	1936	1936	1936	4
695	20240820	091200	8236499	1911	1911	1911	1911	0
696	20240820	091100	8236499	1911	1911	1911	1911	0
697	20240820	091000	8236499	1911	1911	1911	1911	8
698	20240820	090900	8221211	1911	1911	1911	1911	5
699	20240820	090800	8211656	1911	1911	1911	1911	6
700	20240820	090700	8200190	1900	1900	1900	1900	0
701	20240820	090600	8200190	1900	1900	1900	1900	0
702	20240820	090500	8200190	1900	1900	1900	1900	0
703	20240820	090400	8200190	1900	1912	1912	1900	993
704	20240820	090300	6304693	1911	1911	1911	1911	0
705	20240820	090200	6304693	1911	1913	1913	1911	885
706	20240820	090100	4613397	1910	1921	1921	1910	500
707	20240820	090000	3653609	1919	1918	1951	1918	1904