KissMeData/419540/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	212900	443221991	1942	1942	1942	1942	8396
3	20240807	212800	443221991	1942	1942	1942	1942	0
4	20240807	212700	443221991	1942	1942	1942	1942	0
5	20240807	212600	443221991	1942	1942	1942	1942	0
6	20240807	212500	443221991	1942	1942	1942	1942	0
7	20240807	212400	443221991	1942	1942	1942	1942	0
8	20240807	212300	443221991	1942	1942	1942	1942	0
9	20240807	212200	443221991	1942	1942	1942	1942	0
10	20240807	212100	443221991	1942	1942	1942	1942	0
11	20240807	212000	443221991	1942	1942	1942	1942	0
12	20240807	211900	443221991	1942	1942	1942	1942	0
13	20240807	211800	443221991	1942	1942	1942	1942	0
14	20240807	211700	443221991	1942	1942	1942	1942	0
15	20240807	211600	443221991	1942	1942	1942	1942	0
16	20240807	211500	443221991	1942	1942	1942	1942	0
17	20240807	211400	443221991	1942	1942	1942	1942	0
18	20240807	211300	443221991	1942	1942	1942	1942	0
19	20240807	211200	443221991	1942	1942	1942	1942	0
20	20240807	211100	443221991	1942	1942	1942	1942	0
21	20240807	211000	443221991	1942	1942	1942	1942	0
22	20240807	210900	443221991	1942	1942	1942	1942	0
23	20240807	210800	443221991	1942	1942	1942	1942	0
24	20240807	210700	443221991	1942	1942	1942	1942	0
25	20240807	210600	443221991	1942	1942	1942	1942	0
26	20240807	210500	443221991	1942	1942	1942	1942	0
27	20240807	210400	443221991	1942	1942	1942	1942	0
28	20240807	210300	443221991	1942	1942	1942	1942	0
29	20240807	210200	443221991	1942	1942	1942	1942	0
30	20240807	210100	443221991	1942	1942	1942	1942	0
31	20240807	210000	443221991	1942	1942	1942	1942	0
32	20240807	205900	443221991	1942	1942	1942	1942	8396
33	20240807	205800	443221991	1942	1942	1942	1942	0
34	20240807	205700	443221991	1942	1942	1942	1942	0
35	20240807	205600	443221991	1942	1942	1942	1942	0
36	20240807	205500	443221991	1942	1942	1942	1942	0
37	20240807	205400	443221991	1942	1942	1942	1942	0
38	20240807	205300	443221991	1942	1942	1942	1942	0
39	20240807	205200	443221991	1942	1942	1942	1942	0
40	20240807	205100	443221991	1942	1942	1942	1942	0
41	20240807	205000	443221991	1942	1942	1942	1942	0
42	20240807	204900	443221991	1942	1942	1942	1942	0
43	20240807	204800	443221991	1942	1942	1942	1942	0
44	20240807	204700	443221991	1942	1942	1942	1942	0
45	20240807	204600	443221991	1942	1942	1942	1942	0
46	20240807	204500	443221991	1942	1942	1942	1942	0
47	20240807	204400	443221991	1942	1942	1942	1942	0
48	20240807	204300	443221991	1942	1942	1942	1942	0
49	20240807	204200	443221991	1942	1942	1942	1942	0
50	20240807	204100	443221991	1942	1942	1942	1942	0
51	20240807	204000	443221991	1942	1942	1942	1942	0
52	20240807	203900	443221991	1942	1942	1942	1942	0
53	20240807	203800	443221991	1942	1942	1942	1942	0
54	20240807	203700	443221991	1942	1942	1942	1942	0
55	20240807	203600	443221991	1942	1942	1942	1942	0
56	20240807	203500	443221991	1942	1942	1942	1942	0
57	20240807	203400	443221991	1942	1942	1942	1942	0
58	20240807	203300	443221991	1942	1942	1942	1942	0
59	20240807	203200	443221991	1942	1942	1942	1942	0
60	20240807	203100	443221991	1942	1942	1942	1942	0
61	20240807	203000	443221991	1942	1942	1942	1942	0
62	20240807	202900	443221991	1942	1942	1942	1942	8396
63	20240807	202800	443221991	1942	1942	1942	1942	0
64	20240807	202700	443221991	1942	1942	1942	1942	0
65	20240807	202600	443221991	1942	1942	1942	1942	0
66	20240807	202500	443221991	1942	1942	1942	1942	0
67	20240807	202400	443221991	1942	1942	1942	1942	0
68	20240807	202300	443221991	1942	1942	1942	1942	0
69	20240807	202200	443221991	1942	1942	1942	1942	0
70	20240807	202100	443221991	1942	1942	1942	1942	0
71	20240807	202000	443221991	1942	1942	1942	1942	0
72	20240807	201900	443221991	1942	1942	1942	1942	0
73	20240807	201800	443221991	1942	1942	1942	1942	0
74	20240807	201700	443221991	1942	1942	1942	1942	0
75	20240807	201600	443221991	1942	1942	1942	1942	0
76	20240807	201500	443221991	1942	1942	1942	1942	0
77	20240807	201400	443221991	1942	1942	1942	1942	0
78	20240807	201300	443221991	1942	1942	1942	1942	0
79	20240807	201200	443221991	1942	1942	1942	1942	0
80	20240807	201100	443221991	1942	1942	1942	1942	0
81	20240807	201000	443221991	1942	1942	1942	1942	0
82	20240807	200900	443221991	1942	1942	1942	1942	0
83	20240807	200800	443221991	1942	1942	1942	1942	0
84	20240807	200700	443221991	1942	1942	1942	1942	0
85	20240807	200600	443221991	1942	1942	1942	1942	0
86	20240807	200500	443221991	1942	1942	1942	1942	0
87	20240807	200400	443221991	1942	1942	1942	1942	0
88	20240807	200300	443221991	1942	1942	1942	1942	0
89	20240807	200200	443221991	1942	1942	1942	1942	0
90	20240807	200100	443221991	1942	1942	1942	1942	0
91	20240807	200000	443221991	1942	1942	1942	1942	0
92	20240807	195900	443221991	1942	1942	1942	1942	8396
93	20240807	195800	443221991	1942	1942	1942	1942	0
94	20240807	195700	443221991	1942	1942	1942	1942	0
95	20240807	195600	443221991	1942	1942	1942	1942	0
96	20240807	195500	443221991	1942	1942	1942	1942	0
97	20240807	195400	443221991	1942	1942	1942	1942	0
98	20240807	195300	443221991	1942	1942	1942	1942	0
99	20240807	195200	443221991	1942	1942	1942	1942	0
100	20240807	195100	443221991	1942	1942	1942	1942	0
101	20240807	195000	443221991	1942	1942	1942	1942	0
102	20240807	194900	443221991	1942	1942	1942	1942	0
103	20240807	194800	443221991	1942	1942	1942	1942	0
104	20240807	194700	443221991	1942	1942	1942	1942	0
105	20240807	194600	443221991	1942	1942	1942	1942	0
106	20240807	194500	443221991	1942	1942	1942	1942	0
107	20240807	194400	443221991	1942	1942	1942	1942	0
108	20240807	194300	443221991	1942	1942	1942	1942	0
109	20240807	194200	443221991	1942	1942	1942	1942	0
110	20240807	194100	443221991	1942	1942	1942	1942	0
111	20240807	194000	443221991	1942	1942	1942	1942	0
112	20240807	193900	443221991	1942	1942	1942	1942	0
113	20240807	193800	443221991	1942	1942	1942	1942	0
114	20240807	193700	443221991	1942	1942	1942	1942	0
115	20240807	193600	443221991	1942	1942	1942	1942	0
116	20240807	193500	443221991	1942	1942	1942	1942	0
117	20240807	193400	443221991	1942	1942	1942	1942	0
118	20240807	193300	443221991	1942	1942	1942	1942	0
119	20240807	193200	443221991	1942	1942	1942	1942	0
120	20240807	193100	443221991	1942	1942	1942	1942	0
121	20240807	193000	443221991	1942	1942	1942	1942	0
122	20240807	192900	443221991	1942	1942	1942	1942	8396
123	20240807	192800	443221991	1942	1942	1942	1942	0
124	20240807	192700	443221991	1942	1942	1942	1942	0
125	20240807	192600	443221991	1942	1942	1942	1942	0
126	20240807	192500	443221991	1942	1942	1942	1942	0
127	20240807	192400	443221991	1942	1942	1942	1942	0
128	20240807	192300	443221991	1942	1942	1942	1942	0
129	20240807	192200	443221991	1942	1942	1942	1942	0
130	20240807	192100	443221991	1942	1942	1942	1942	0
131	20240807	192000	443221991	1942	1942	1942	1942	0
132	20240807	191900	443221991	1942	1942	1942	1942	0
133	20240807	191800	443221991	1942	1942	1942	1942	0
134	20240807	191700	443221991	1942	1942	1942	1942	0
135	20240807	191600	443221991	1942	1942	1942	1942	0
136	20240807	191500	443221991	1942	1942	1942	1942	0
137	20240807	191400	443221991	1942	1942	1942	1942	0
138	20240807	191300	443221991	1942	1942	1942	1942	0
139	20240807	191200	443221991	1942	1942	1942	1942	0
140	20240807	191100	443221991	1942	1942	1942	1942	0
141	20240807	191000	443221991	1942	1942	1942	1942	0
142	20240807	190900	443221991	1942	1942	1942	1942	0
143	20240807	190800	443221991	1942	1942	1942	1942	0
144	20240807	190700	443221991	1942	1942	1942	1942	0
145	20240807	190600	443221991	1942	1942	1942	1942	0
146	20240807	190500	443221991	1942	1942	1942	1942	0
147	20240807	190400	443221991	1942	1942	1942	1942	0
148	20240807	190300	443221991	1942	1942	1942	1942	0
149	20240807	190200	443221991	1942	1942	1942	1942	0
150	20240807	190100	443221991	1942	1942	1942	1942	0
151	20240807	190000	443221991	1942	1942	1942	1942	0
152	20240807	185900	443221991	1942	1942	1942	1942	8396
153	20240807	185800	443221991	1942	1942	1942	1942	0
154	20240807	185700	443221991	1942	1942	1942	1942	0
155	20240807	185600	443221991	1942	1942	1942	1942	0
156	20240807	185500	443221991	1942	1942	1942	1942	0
157	20240807	185400	443221991	1942	1942	1942	1942	0
158	20240807	185300	443221991	1942	1942	1942	1942	0
159	20240807	185200	443221991	1942	1942	1942	1942	0
160	20240807	185100	443221991	1942	1942	1942	1942	0
161	20240807	185000	443221991	1942	1942	1942	1942	0
162	20240807	184900	443221991	1942	1942	1942	1942	0
163	20240807	184800	443221991	1942	1942	1942	1942	0
164	20240807	184700	443221991	1942	1942	1942	1942	0
165	20240807	184600	443221991	1942	1942	1942	1942	0
166	20240807	184500	443221991	1942	1942	1942	1942	0
167	20240807	184400	443221991	1942	1942	1942	1942	0
168	20240807	184300	443221991	1942	1942	1942	1942	0
169	20240807	184200	443221991	1942	1942	1942	1942	0
170	20240807	184100	443221991	1942	1942	1942	1942	0
171	20240807	184000	443221991	1942	1942	1942	1942	0
172	20240807	183900	443221991	1942	1942	1942	1942	0
173	20240807	183800	443221991	1942	1942	1942	1942	0
174	20240807	183700	443221991	1942	1942	1942	1942	0
175	20240807	183600	443221991	1942	1942	1942	1942	0
176	20240807	183500	443221991	1942	1942	1942	1942	0
177	20240807	183400	443221991	1942	1942	1942	1942	0
178	20240807	183300	443221991	1942	1942	1942	1942	0
179	20240807	183200	443221991	1942	1942	1942	1942	0
180	20240807	183100	443221991	1942	1942	1942	1942	0
181	20240807	183000	443221991	1942	1942	1942	1942	0
182	20240807	182900	443221991	1942	1942	1942	1942	8396
183	20240807	182800	443221991	1942	1942	1942	1942	0
184	20240807	182700	443221991	1942	1942	1942	1942	0
185	20240807	182600	443221991	1942	1942	1942	1942	0
186	20240807	182500	443221991	1942	1942	1942	1942	0
187	20240807	182400	443221991	1942	1942	1942	1942	0
188	20240807	182300	443221991	1942	1942	1942	1942	0
189	20240807	182200	443221991	1942	1942	1942	1942	0
190	20240807	182100	443221991	1942	1942	1942	1942	0
191	20240807	182000	443221991	1942	1942	1942	1942	0
192	20240807	181900	443221991	1942	1942	1942	1942	0
193	20240807	181800	443221991	1942	1942	1942	1942	0
194	20240807	181700	443221991	1942	1942	1942	1942	0
195	20240807	181600	443221991	1942	1942	1942	1942	0
196	20240807	181500	443221991	1942	1942	1942	1942	0
197	20240807	181400	443221991	1942	1942	1942	1942	0
198	20240807	181300	443221991	1942	1942	1942	1942	0
199	20240807	181200	443221991	1942	1942	1942	1942	0
200	20240807	181100	443221991	1942	1942	1942	1942	0
201	20240807	181000	443221991	1942	1942	1942	1942	0
202	20240807	180900	443221991	1942	1942	1942	1942	0
203	20240807	180800	443221991	1942	1942	1942	1942	0
204	20240807	180700	443221991	1942	1942	1942	1942	0
205	20240807	180600	443221991	1942	1942	1942	1942	0
206	20240807	180500	443221991	1942	1942	1942	1942	0
207	20240807	180400	443221991	1942	1942	1942	1942	0
208	20240807	180300	443221991	1942	1942	1942	1942	0
209	20240807	180200	443221991	1942	1942	1942	1942	0
210	20240807	180100	443221991	1942	1942	1942	1942	0
211	20240807	180000	443221991	1942	1942	1942	1942	0
212	20240807	175900	443221991	1942	1942	1942	1942	8396
213	20240807	175800	443221991	1942	1942	1942	1942	0
214	20240807	175700	443221991	1942	1942	1942	1942	0
215	20240807	175600	443221991	1942	1942	1942	1942	0
216	20240807	175500	443221991	1942	1942	1942	1942	0
217	20240807	175400	443221991	1942	1942	1942	1942	0
218	20240807	175300	443221991	1942	1942	1942	1942	0
219	20240807	175200	443221991	1942	1942	1942	1942	0
220	20240807	175100	443221991	1942	1942	1942	1942	0
221	20240807	175000	443221991	1942	1942	1942	1942	0
222	20240807	174900	443221991	1942	1942	1942	1942	0
223	20240807	174800	443221991	1942	1942	1942	1942	0
224	20240807	174700	443221991	1942	1942	1942	1942	0
225	20240807	174600	443221991	1942	1942	1942	1942	0
226	20240807	174500	443221991	1942	1942	1942	1942	0
227	20240807	174400	443221991	1942	1942	1942	1942	0
228	20240807	174300	443221991	1942	1942	1942	1942	0
229	20240807	174200	443221991	1942	1942	1942	1942	0
230	20240807	174100	443221991	1942	1942	1942	1942	0
231	20240807	174000	443221991	1942	1942	1942	1942	0
232	20240807	173900	443221991	1942	1942	1942	1942	0
233	20240807	173800	443221991	1942	1942	1942	1942	0
234	20240807	173700	443221991	1942	1942	1942	1942	0
235	20240807	173600	443221991	1942	1942	1942	1942	0
236	20240807	173500	443221991	1942	1942	1942	1942	0
237	20240807	173400	443221991	1942	1942	1942	1942	0
238	20240807	173300	443221991	1942	1942	1942	1942	0
239	20240807	173200	443221991	1942	1942	1942	1942	0
240	20240807	173100	443221991	1942	1942	1942	1942	0
241	20240807	173000	443221991	1942	1942	1942	1942	0
242	20240807	172900	443221991	1942	1942	1942	1942	8396
243	20240807	172800	443221991	1942	1942	1942	1942	0
244	20240807	172700	443221991	1942	1942	1942	1942	0
245	20240807	172600	443221991	1942	1942	1942	1942	0
246	20240807	172500	443221991	1942	1942	1942	1942	0
247	20240807	172400	443221991	1942	1942	1942	1942	0
248	20240807	172300	443221991	1942	1942	1942	1942	0
249	20240807	172200	443221991	1942	1942	1942	1942	0
250	20240807	172100	443221991	1942	1942	1942	1942	0
251	20240807	172000	443221991	1942	1942	1942	1942	0
252	20240807	171900	443221991	1942	1942	1942	1942	0
253	20240807	171800	443221991	1942	1942	1942	1942	0
254	20240807	171700	443221991	1942	1942	1942	1942	0
255	20240807	171600	443221991	1942	1942	1942	1942	0
256	20240807	171500	443221991	1942	1942	1942	1942	0
257	20240807	171400	443221991	1942	1942	1942	1942	0
258	20240807	171300	443221991	1942	1942	1942	1942	0
259	20240807	171200	443221991	1942	1942	1942	1942	0
260	20240807	171100	443221991	1942	1942	1942	1942	0
261	20240807	171000	443221991	1942	1942	1942	1942	0
262	20240807	170900	443221991	1942	1942	1942	1942	0
263	20240807	170800	443221991	1942	1942	1942	1942	0
264	20240807	170700	443221991	1942	1942	1942	1942	0
265	20240807	170600	443221991	1942	1942	1942	1942	0
266	20240807	170500	443221991	1942	1942	1942	1942	0
267	20240807	170400	443221991	1942	1942	1942	1942	0
268	20240807	170300	443221991	1942	1942	1942	1942	0
269	20240807	170200	443221991	1942	1942	1942	1942	0
270	20240807	170100	443221991	1942	1942	1942	1942	0
271	20240807	170000	443221991	1942	1942	1942	1942	0
272	20240807	165900	443221991	1942	1942	1942	1942	8396
273	20240807	165800	443221991	1942	1942	1942	1942	0
274	20240807	165700	443221991	1942	1942	1942	1942	0
275	20240807	165600	443221991	1942	1942	1942	1942	0
276	20240807	165500	443221991	1942	1942	1942	1942	0
277	20240807	165400	443221991	1942	1942	1942	1942	0
278	20240807	165300	443221991	1942	1942	1942	1942	0
279	20240807	165200	443221991	1942	1942	1942	1942	0
280	20240807	165100	443221991	1942	1942	1942	1942	0
281	20240807	165000	443221991	1942	1942	1942	1942	0
282	20240807	164900	443221991	1942	1942	1942	1942	0
283	20240807	164800	443221991	1942	1942	1942	1942	0
284	20240807	164700	443221991	1942	1942	1942	1942	0
285	20240807	164600	443221991	1942	1942	1942	1942	0
286	20240807	164500	443221991	1942	1942	1942	1942	0
287	20240807	164400	443221991	1942	1942	1942	1942	0
288	20240807	164300	443221991	1942	1942	1942	1942	0
289	20240807	164200	443221991	1942	1942	1942	1942	0
290	20240807	164100	443221991	1942	1942	1942	1942	0
291	20240807	164000	443221991	1942	1942	1942	1942	0
292	20240807	163900	443221991	1942	1942	1942	1942	0
293	20240807	163800	443221991	1942	1942	1942	1942	0
294	20240807	163700	443221991	1942	1942	1942	1942	0
295	20240807	163600	443221991	1942	1942	1942	1942	0
296	20240807	163500	443221991	1942	1942	1942	1942	0
297	20240807	163400	443221991	1942	1942	1942	1942	0
298	20240807	163300	443221991	1942	1942	1942	1942	0
299	20240807	163200	443221991	1942	1942	1942	1942	0
300	20240807	163100	443221991	1942	1942	1942	1942	0
301	20240807	163000	443221991	1942	1942	1942	1942	0
302	20240807	162900	443221991	1942	1942	1942	1942	8396
303	20240807	162800	443221991	1942	1942	1942	1942	0
304	20240807	162700	443221991	1942	1942	1942	1942	0
305	20240807	162600	443221991	1942	1942	1942	1942	0
306	20240807	162500	443221991	1942	1942	1942	1942	0
307	20240807	162400	443221991	1942	1942	1942	1942	0
308	20240807	162300	443221991	1942	1942	1942	1942	0
309	20240807	162200	443221991	1942	1942	1942	1942	0
310	20240807	162100	443221991	1942	1942	1942	1942	0
311	20240807	162000	443221991	1942	1942	1942	1942	0
312	20240807	161900	443221991	1942	1942	1942	1942	0
313	20240807	161800	443221991	1942	1942	1942	1942	0
314	20240807	161700	443221991	1942	1942	1942	1942	0
315	20240807	161600	443221991	1942	1942	1942	1942	0
316	20240807	161500	443221991	1942	1942	1942	1942	0
317	20240807	161400	443221991	1942	1942	1942	1942	0
318	20240807	161300	443221991	1942	1942	1942	1942	0
319	20240807	161200	443221991	1942	1942	1942	1942	0
320	20240807	161100	443221991	1942	1942	1942	1942	0
321	20240807	161000	443221991	1942	1942	1942	1942	0
322	20240807	160900	443221991	1942	1942	1942	1942	0
323	20240807	160800	443221991	1942	1942	1942	1942	0
324	20240807	160700	443221991	1942	1942	1942	1942	0
325	20240807	160600	443221991	1942	1942	1942	1942	0
326	20240807	160500	443221991	1942	1942	1942	1942	0
327	20240807	160400	443221991	1942	1942	1942	1942	0
328	20240807	160300	443221991	1942	1942	1942	1942	0
329	20240807	160200	443221991	1942	1942	1942	1942	0
330	20240807	160100	443221991	1942	1942	1942	1942	0
331	20240807	160000	443221991	1942	1942	1942	1942	0
332	20240807	155900	443221991	1942	1942	1942	1942	8396
333	20240807	155800	443221991	1942	1942	1942	1942	0
334	20240807	155700	443221991	1942	1942	1942	1942	0
335	20240807	155600	443221991	1942	1942	1942	1942	0
336	20240807	155500	443221991	1942	1942	1942	1942	0
337	20240807	155400	443221991	1942	1942	1942	1942	0
338	20240807	155300	443221991	1942	1942	1942	1942	0
339	20240807	155200	443221991	1942	1942	1942	1942	0
340	20240807	155100	443221991	1942	1942	1942	1942	0
341	20240807	155000	443221991	1942	1942	1942	1942	0
342	20240807	154900	443221991	1942	1942	1942	1942	0
343	20240807	154800	443221991	1942	1942	1942	1942	0
344	20240807	154700	443221991	1942	1942	1942	1942	0
345	20240807	154600	443221991	1942	1942	1942	1942	0
346	20240807	154500	443221991	1942	1942	1942	1942	0
347	20240807	154400	443221991	1942	1942	1942	1942	0
348	20240807	154300	443221991	1942	1942	1942	1942	0
349	20240807	154200	443221991	1942	1942	1942	1942	0
350	20240807	154100	443221991	1942	1942	1942	1942	0
351	20240807	154000	443221991	1942	1942	1942	1942	0
352	20240807	153900	443221991	1942	1942	1942	1942	0
353	20240807	153800	443221991	1942	1942	1942	1942	0
354	20240807	153700	443221991	1942	1942	1942	1942	0
355	20240807	153600	443221991	1942	1942	1942	1942	0
356	20240807	153500	443221991	1942	1942	1942	1942	0
357	20240807	153400	443221991	1942	1942	1942	1942	0
358	20240807	153300	443221991	1942	1942	1942	1942	0
359	20240807	153200	443221991	1942	1942	1942	1942	0
360	20240807	153100	443221991	1942	1942	1942	1942	0
361	20240807	153000	443221991	1942	1942	1942	1942	8396
362	20240807	152900	426916959	1943	1943	1943	1943	0
363	20240807	152800	426916959	1943	1943	1943	1943	0
364	20240807	152700	426916959	1943	1943	1943	1943	0
365	20240807	152600	426916959	1943	1943	1943	1943	0
366	20240807	152500	426916959	1943	1943	1943	1943	0
367	20240807	152400	426916959	1943	1943	1943	1943	0
368	20240807	152300	426916959	1943	1943	1943	1943	0
369	20240807	152200	426916959	1943	1943	1943	1943	0
370	20240807	152100	426916959	1943	1943	1943	1943	0
371	20240807	152000	426916959	1943	1943	1943	1943	0
372	20240807	151900	426916959	1943	1936	1943	1936	3686
373	20240807	151800	419767492	1936	1931	1936	1931	3300
374	20240807	151700	413384752	1925	1925	1925	1923	7
375	20240807	151600	413371281	1925	1930	1932	1925	21
376	20240807	151500	413330719	1932	1932	1932	1932	0
377	20240807	151400	413330719	1932	1932	1932	1932	50
378	20240807	151300	413234119	1932	1932	1932	1932	10
379	20240807	151200	413214799	1921	1921	1921	1921	0
380	20240807	151100	413214799	1921	1921	1921	1921	0
381	20240807	151000	413214799	1921	1921	1921	1921	0
382	20240807	150900	413214799	1921	1921	1921	1921	0
383	20240807	150800	413214799	1921	1921	1932	1920	5272
384	20240807	150700	403088472	1920	1920	1920	1920	700
385	20240807	150600	401744472	1920	1920	1920	1920	90
386	20240807	150500	401571672	1920	1920	1920	1920	200
387	20240807	150400	401187672	1932	1932	1932	1932	0
388	20240807	150300	401187672	1932	1933	1933	1932	7
389	20240807	150200	401174143	1933	1933	1933	1920	407
390	20240807	150100	400390524	1933	1933	1933	1933	1
391	20240807	150000	400388591	1927	1927	1927	1927	500
392	20240807	145900	399425091	1927	1933	1933	1927	50
393	20240807	145800	399328735	1927	1927	1927	1927	0
394	20240807	145700	399328735	1927	1927	1927	1927	0
395	20240807	145600	399328735	1927	1927	1927	1927	0
396	20240807	145500	399328735	1927	1927	1927	1927	0
397	20240807	145400	399328735	1927	1930	1930	1927	1235
398	20240807	145300	396948035	1930	1930	1930	1930	0
399	20240807	145200	396948035	1930	1930	1930	1930	0
400	20240807	145100	396948035	1930	1930	1930	1930	0
401	20240807	145000	396948035	1930	1930	1930	1930	0
402	20240807	144900	396948035	1930	1930	1930	1930	0
403	20240807	144800	396948035	1930	1933	1936	1930	110
404	20240807	144700	396735194	1930	1930	1930	1930	1
405	20240807	144600	396733264	1936	1936	1936	1936	0
406	20240807	144500	396733264	1936	1936	1936	1936	9
407	20240807	144400	396715840	1932	1932	1932	1932	1
408	20240807	144300	396713908	1932	1932	1932	1932	1000
409	20240807	144200	394781908	1927	1927	1927	1927	0
410	20240807	144100	394781908	1927	1932	1932	1927	436
411	20240807	144000	393940721	1932	1932	1932	1932	629
412	20240807	143900	392725493	1927	1930	1930	1927	1377
413	20240807	143800	390070871	1930	1932	1932	1930	4797
414	20240807	143700	380811067	1932	1936	1937	1932	18
415	20240807	143600	380776261	1936	1936	1936	1936	100
416	20240807	143500	380582661	1937	1937	1937	1937	0
417	20240807	143400	380582661	1937	1937	1937	1937	0
418	20240807	143300	380582661	1937	1937	1937	1937	0
419	20240807	143200	380582661	1937	1937	1937	1937	0
420	20240807	143100	380582661	1937	1936	1937	1936	3
421	20240807	143000	380576851	1932	1933	1933	1932	2
422	20240807	142900	380572986	1931	1931	1931	1931	0
423	20240807	142800	380572986	1931	1931	1931	1931	0
424	20240807	142700	380572986	1931	1933	1933	1931	632
425	20240807	142600	379352590	1930	1930	1930	1930	0
426	20240807	142500	379352590	1930	1930	1930	1930	0
427	20240807	142400	379352590	1930	1930	1930	1930	1
428	20240807	142300	379350660	1938	1938	1938	1930	3420
429	20240807	142200	372722708	1935	1935	1935	1935	49
430	20240807	142100	372627893	1935	1935	1935	1935	1
431	20240807	142000	372625958	1930	1937	1937	1930	3
432	20240807	141900	372620154	1930	1938	1938	1930	27
433	20240807	141800	372567861	1930	1930	1930	1930	1
434	20240807	141700	372565931	1934	1940	1940	1934	3969
435	20240807	141600	364887921	1935	1935	1935	1935	74
436	20240807	141500	364744731	1935	1935	1935	1935	50
437	20240807	141400	364647981	1935	1935	1935	1935	0
438	20240807	141300	364647981	1935	1935	1935	1935	1
439	20240807	141200	364646046	1944	1943	1944	1943	10
440	20240807	141100	364626609	1945	1945	1945	1945	1
441	20240807	141000	364624664	1944	1944	1944	1943	1800
442	20240807	140900	361125484	1945	1945	1945	1945	0
443	20240807	140800	361125484	1945	1928	1945	1928	9460
444	20240807	140700	342815933	1928	1919	1928	1919	2534
445	20240807	140600	337931485	1925	1925	1925	1925	0
446	20240807	140500	337931485	1925	1925	1925	1925	100
447	20240807	140400	337738985	1917	1922	1922	1917	12065
448	20240807	140300	314581370	1923	1923	1923	1923	1000
449	20240807	140200	312658370	1926	1926	1926	1926	0
450	20240807	140100	312658370	1926	1926	1926	1926	506
451	20240807	140000	311683814	1926	1926	1926	1926	1998
452	20240807	135900	307835666	1925	1922	1925	1922	7248
453	20240807	135800	293896914	1922	1922	1922	1922	0
454	20240807	135700	293896914	1922	1922	1922	1922	0
455	20240807	135600	293896914	1922	1922	1922	1922	500
456	20240807	135500	292935914	1921	1921	1921	1921	0
457	20240807	135400	292935914	1921	1921	1921	1921	20
458	20240807	135300	292897494	1922	1922	1922	1922	0
459	20240807	135200	292897494	1922	1922	1922	1922	0
460	20240807	135100	292897494	1922	1922	1922	1922	1000
461	20240807	135000	290975494	1920	1920	1920	1920	300
462	20240807	134900	290399494	1913	1913	1913	1913	0
463	20240807	134800	290399494	1913	1913	1913	1913	0
464	20240807	134700	290399494	1913	1913	1913	1913	0
465	20240807	134600	290399494	1913	1913	1913	1913	0
466	20240807	134500	290399494	1913	1913	1913	1913	2
467	20240807	134400	290395668	1920	1920	1920	1920	198
468	20240807	134300	290015508	1922	1922	1922	1922	0
469	20240807	134200	290015508	1922	1922	1922	1922	0
470	20240807	134100	290015508	1922	1922	1922	1922	0
471	20240807	134000	290015508	1922	1922	1922	1922	0
472	20240807	133900	290015508	1922	1922	1922	1922	0
473	20240807	133800	290015508	1922	1922	1922	1922	0
474	20240807	133700	290015508	1922	1922	1922	1922	0
475	20240807	133600	290015508	1922	1922	1922	1922	0
476	20240807	133500	290015508	1922	1922	1922	1922	0
477	20240807	133400	290015508	1922	1922	1922	1922	0
478	20240807	133300	290015508	1922	1922	1922	1922	0
479	20240807	133200	290015508	1922	1922	1922	1922	0
480	20240807	133100	290015508	1922	1922	1922	1922	2
481	20240807	133000	290011664	1921	1921	1921	1921	0
482	20240807	132900	290011664	1921	1921	1921	1921	0
483	20240807	132800	290011664	1921	1921	1921	1921	0
484	20240807	132700	290011664	1921	1921	1921	1921	0
485	20240807	132600	290011664	1921	1921	1921	1921	0
486	20240807	132500	290011664	1921	1921	1921	1921	0
487	20240807	132400	290011664	1921	1921	1921	1921	68
488	20240807	132300	289881036	1921	1921	1921	1921	432
489	20240807	132200	289051164	1922	1921	1922	1921	150
490	20240807	132100	288762914	1920	1920	1920	1920	0
491	20240807	132000	288762914	1920	1920	1920	1920	50
492	20240807	131900	288666914	1920	1917	1920	1917	500
493	20240807	131800	287707118	1911	1911	1911	1911	0
494	20240807	131700	287707118	1911	1911	1911	1911	0
495	20240807	131600	287707118	1911	1911	1911	1911	0
496	20240807	131500	287707118	1911	1911	1911	1911	5667
497	20240807	131400	276877481	1910	1909	1910	1909	542
498	20240807	131300	275842263	1910	1910	1910	1910	0
499	20240807	131200	275842263	1910	1910	1910	1910	0
500	20240807	131100	275842263	1910	1911	1911	1910	197
501	20240807	131000	275465934	1912	1912	1912	1912	0
502	20240807	130900	275465934	1912	1911	1912	1911	5203
503	20240807	130800	265517801	1912	1912	1912	1912	2
504	20240807	130700	265513977	1915	1915	1915	1915	0
505	20240807	130600	265513977	1915	1915	1915	1915	0
506	20240807	130500	265513977	1915	1915	1915	1915	0
507	20240807	130400	265513977	1915	1915	1915	1915	0
508	20240807	130300	265513977	1915	1915	1915	1915	0
509	20240807	130200	265513977	1915	1915	1915	1915	0
510	20240807	130100	265513977	1915	1913	1915	1913	37
511	20240807	130000	265443124	1915	1915	1915	1915	0
512	20240807	125900	265443124	1915	1915	1915	1915	0
513	20240807	125800	265443124	1915	1915	1915	1915	0
514	20240807	125700	265443124	1915	1915	1915	1915	100
515	20240807	125600	265251624	1915	1915	1915	1915	1
516	20240807	125500	265249709	1910	1910	1910	1910	0
517	20240807	125400	265249709	1910	1911	1911	1910	2
518	20240807	125300	265245888	1912	1912	1912	1912	40
519	20240807	125200	265169408	1913	1914	1914	1913	32
520	20240807	125100	265108191	1913	1913	1913	1913	0
521	20240807	125000	265108191	1913	1913	1913	1913	452
522	20240807	124900	264243515	1913	1913	1913	1913	261
523	20240807	124800	263744222	1913	1913	1913	1913	0
524	20240807	124700	263744222	1913	1913	1913	1913	0
525	20240807	124600	263744222	1913	1913	1913	1913	0
526	20240807	124500	263744222	1913	1913	1913	1913	1
527	20240807	124400	263742309	1917	1917	1917	1917	0
528	20240807	124300	263742309	1917	1917	1917	1917	0
529	20240807	124200	263742309	1917	1917	1917	1917	0
530	20240807	124100	263742309	1917	1917	1917	1917	5
531	20240807	124000	263732724	1913	1913	1913	1913	0
532	20240807	123900	263732724	1913	1913	1913	1913	1476
533	20240807	123800	260909136	1913	1913	1913	1913	0
534	20240807	123700	260909136	1913	1917	1917	1913	23
535	20240807	123600	260865055	1917	1918	1918	1917	4
536	20240807	123500	260857385	1919	1919	1919	1919	0
537	20240807	123400	260857385	1919	1919	1919	1919	0
538	20240807	123300	260857385	1919	1919	1919	1919	2
539	20240807	123200	260853547	1914	1914	1914	1914	74
540	20240807	123100	260711911	1915	1915	1915	1915	0
541	20240807	123000	260711911	1915	1915	1915	1915	0
542	20240807	122900	260711911	1915	1915	1915	1915	0
543	20240807	122800	260711911	1915	1915	1915	1915	0
544	20240807	122700	260711911	1915	1915	1915	1915	0
545	20240807	122600	260711911	1915	1915	1915	1915	0
546	20240807	122500	260711911	1915	1915	1915	1915	0
547	20240807	122400	260711911	1915	1915	1915	1915	0
548	20240807	122300	260711911	1915	1923	1924	1915	29
549	20240807	122200	260656169	1924	1923	1924	1923	1000
550	20240807	122100	258732209	1924	1924	1924	1924	0
551	20240807	122000	258732209	1924	1923	1924	1923	54
552	20240807	121900	258628363	1917	1917	1917	1917	1
553	20240807	121800	258626446	1917	1917	1917	1917	1
554	20240807	121700	258624529	1925	1925	1925	1925	0
555	20240807	121600	258624529	1925	1925	1925	1925	0
556	20240807	121500	258624529	1925	1925	1925	1925	1
557	20240807	121400	258622604	1918	1918	1918	1918	0
558	20240807	121300	258622604	1918	1926	1926	1918	587
559	20240807	121200	257496722	1926	1918	1926	1918	42
560	20240807	121100	257416054	1918	1918	1918	1918	1971
561	20240807	121000	253635676	1918	1919	1926	1918	10849
562	20240807	120900	232786290	1918	1918	1918	1918	0
563	20240807	120800	232786290	1918	1918	1918	1918	0
564	20240807	120700	232786290	1918	1918	1918	1918	0
565	20240807	120600	232786290	1918	1918	1918	1918	0
566	20240807	120500	232786290	1918	1918	1918	1918	0
567	20240807	120400	232786290	1918	1921	1921	1918	75
568	20240807	120300	232642437	1918	1918	1918	1918	0
569	20240807	120200	232642437	1918	1918	1918	1918	0
570	20240807	120100	232642437	1918	1918	1918	1918	0
571	20240807	120000	232642437	1918	1918	1918	1918	0
572	20240807	115900	232642437	1918	1918	1918	1918	0
573	20240807	115800	232642437	1918	1918	1918	1918	500
574	20240807	115700	231683437	1918	1918	1918	1918	0
575	20240807	115600	231683437	1918	1918	1918	1918	0
576	20240807	115500	231683437	1918	1918	1918	1918	960
577	20240807	115400	229842157	1919	1919	1919	1919	475
578	20240807	115300	228930632	1921	1919	1922	1919	534
579	20240807	115200	227904656	1922	1922	1922	1922	0
580	20240807	115100	227904656	1922	1922	1922	1922	0
581	20240807	115000	227904656	1922	1922	1922	1922	0
582	20240807	114900	227904656	1922	1922	1922	1912	1175
583	20240807	114800	225646775	1921	1912	1921	1912	6789
584	20240807	114700	212614075	1919	1919	1919	1919	0
585	20240807	114600	212614075	1919	1919	1919	1919	0
586	20240807	114500	212614075	1919	1919	1919	1919	0
587	20240807	114400	212614075	1919	1912	1919	1912	3000
588	20240807	114300	206871075	1917	1911	1917	1911	2665
589	20240807	114200	201762276	1917	1912	1917	1912	2724
590	20240807	114100	196542728	1912	1912	1912	1912	0
591	20240807	114000	196542728	1912	1916	1916	1912	94
592	20240807	113900	196362920	1916	1912	1916	1912	70
593	20240807	113800	196229000	1916	1914	1916	1914	2299
594	20240807	113700	191826714	1913	1914	1914	1913	2
595	20240807	113600	191822887	1915	1915	1915	1915	0
596	20240807	113500	191822887	1915	1915	1915	1915	1
597	20240807	113400	191820972	1914	1914	1914	1914	0
598	20240807	113300	191820972	1914	1914	1914	1914	0
599	20240807	113200	191820972	1914	1914	1914	1914	0
600	20240807	113100	191820972	1914	1914	1914	1914	1
601	20240807	113000	191819058	1917	1917	1917	1917	5
602	20240807	112900	191809473	1917	1915	1917	1915	17
603	20240807	112800	191776898	1917	1917	1917	1917	0
604	20240807	112700	191776898	1917	1917	1917	1917	1000
605	20240807	112600	189859898	1910	1910	1910	1910	1
606	20240807	112500	189857988	1917	1917	1917	1917	0
607	20240807	112400	189857988	1917	1917	1917	1917	0
608	20240807	112300	189857988	1917	1917	1917	1917	0
609	20240807	112200	189857988	1917	1914	1917	1914	2426
610	20240807	112100	185211766	1913	1913	1913	1913	13
611	20240807	112000	185186897	1904	1904	1904	1904	1
612	20240807	111900	185184993	1913	1913	1913	1913	0
613	20240807	111800	185184993	1913	1913	1916	1913	250
614	20240807	111700	184706593	1913	1913	1913	1913	5
615	20240807	111600	184697028	1904	1904	1904	1904	0
616	20240807	111500	184697028	1904	1904	1904	1904	1
617	20240807	111400	184695124	1913	1914	1915	1913	410
618	20240807	111300	183910116	1914	1914	1914	1914	10
619	20240807	111200	183890976	1915	1915	1915	1915	125
620	20240807	111100	183651601	1911	1910	1911	1910	121
621	20240807	111000	183420431	1911	1911	1911	1911	0
622	20240807	110900	183420431	1911	1903	1911	1903	41
623	20240807	110800	183342088	1913	1913	1913	1913	0
624	20240807	110700	183342088	1913	1913	1913	1913	0
625	20240807	110600	183342088	1913	1913	1913	1913	20
626	20240807	110500	183303828	1903	1903	1903	1903	0
627	20240807	110400	183303828	1903	1903	1903	1903	0
628	20240807	110300	183303828	1903	1903	1903	1903	2
629	20240807	110200	183300022	1903	1903	1903	1903	74
630	20240807	110100	183159200	1903	1903	1903	1903	0
631	20240807	110000	183159200	1903	1903	1903	1903	0
632	20240807	105900	183159200	1903	1903	1903	1903	0
633	20240807	105800	183159200	1903	1903	1903	1903	2
634	20240807	105700	183155394	1903	1910	1910	1903	1776
635	20240807	105600	179763444	1910	1910	1910	1910	554
636	20240807	105500	178705304	1915	1915	1915	1915	0
637	20240807	105400	178705304	1915	1910	1915	1910	1669
638	20240807	105300	175510414	1910	1910	1910	1910	10
639	20240807	105200	175491314	1904	1904	1904	1904	2
640	20240807	105100	175487506	1905	1905	1905	1905	0
641	20240807	105000	175487506	1905	1905	1905	1905	0
642	20240807	104900	175487506	1905	1905	1905	1905	0
643	20240807	104800	175487506	1905	1905	1905	1905	2000
644	20240807	104700	171677506	1905	1905	1905	1905	0
645	20240807	104600	171677506	1905	1905	1905	1905	2
646	20240807	104500	171673696	1910	1910	1910	1910	520
647	20240807	104400	170680496	1900	1900	1900	1900	0
648	20240807	104300	170680496	1900	1900	1900	1900	10
649	20240807	104200	170661496	1899	1899	1899	1899	0
650	20240807	104100	170661496	1899	1899	1899	1899	0
651	20240807	104000	170661496	1899	1904	1906	1899	1202
652	20240807	103900	168370898	1904	1903	1904	1903	621
653	20240807	103800	167188559	1899	1898	1899	1898	2
654	20240807	103700	167184762	1903	1903	1903	1903	5
655	20240807	103600	167175247	1896	1896	1896	1896	0
656	20240807	103500	167175247	1896	1896	1896	1896	2
657	20240807	103400	167171455	1903	1896	1903	1896	1013
658	20240807	103300	165244114	1902	1902	1902	1902	100
659	20240807	103200	165053914	1896	1898	1898	1896	50
660	20240807	103100	164959110	1898	1898	1898	1898	0
661	20240807	103000	164959110	1898	1898	1898	1898	0
662	20240807	102900	164959110	1898	1900	1900	1898	2
663	20240807	102800	164955312	1904	1904	1904	1904	0
664	20240807	102700	164955312	1904	1904	1904	1904	0
665	20240807	102600	164955312	1904	1899	1904	1899	1371
666	20240807	102500	162351778	1899	1899	1899	1899	0
667	20240807	102400	162351778	1899	1899	1899	1899	0
668	20240807	102300	162351778	1899	1899	1899	1899	2
669	20240807	102200	162347980	1899	1899	1899	1899	100
670	20240807	102100	162158080	1903	1903	1903	1903	152
671	20240807	102000	161868824	1903	1902	1903	1902	6
672	20240807	101900	161857411	1902	1896	1902	1896	141
673	20240807	101800	161590069	1895	1878	1895	1878	1427
674	20240807	101700	158886222	1887	1887	1887	1887	590
675	20240807	101600	157772892	1874	1874	1874	1874	0
676	20240807	101500	157772892	1874	1874	1874	1874	0
677	20240807	101400	157772892	1874	1880	1887	1874	170
678	20240807	101300	157452210	1882	1885	1885	1882	2
679	20240807	101200	157448443	1887	1887	1887	1887	200
680	20240807	101100	157071043	1887	1887	1887	1887	0
681	20240807	101000	157071043	1887	1887	1887	1887	20
682	20240807	100900	157033303	1887	1887	1887	1887	0
683	20240807	100800	157033303	1887	1887	1887	1887	0
684	20240807	100700	157033303	1887	1887	1887	1887	2968
685	20240807	100600	151432687	1895	1895	1895	1895	0
686	20240807	100500	151432687	1895	1895	1895	1895	397
687	20240807	100400	150680372	1887	1887	1887	1887	0
688	20240807	100300	150680372	1887	1887	1887	1887	50
689	20240807	100200	150586022	1895	1887	1895	1887	61
690	20240807	100100	150470857	1887	1889	1889	1887	185
691	20240807	100000	150121396	1895	1895	1895	1895	0
692	20240807	095900	150121396	1895	1895	1895	1895	100
693	20240807	095800	149931896	1894	1894	1894	1892	206
694	20240807	095700	149541734	1895	1882	1895	1881	369
695	20240807	095600	148845431	1901	1896	1901	1870	2452
696	20240807	095500	144247688	1896	1904	1904	1896	3
697	20240807	095400	144241991	1904	1904	1904	1904	6
698	20240807	095300	144230567	1901	1901	1901	1901	0
699	20240807	095200	144230567	1901	1901	1901	1901	800
700	20240807	095100	142709767	1901	1904	1904	1896	1667
701	20240807	095000	139541471	1906	1904	1906	1904	112
702	20240807	094900	139328003	1906	1906	1906	1906	50
703	20240807	094800	139232703	1906	1906	1906	1906	7477
704	20240807	094700	124981541	1906	1914	1914	1906	528
705	20240807	094600	123974949	1906	1909	1909	1906	883
706	20240807	094500	122290129	1908	1908	1908	1908	450
707	20240807	094400	121431529	1920	1922	1922	1915	888
708	20240807	094300	119730927	1922	1904	1922	1904	2566
709	20240807	094200	114830831	1897	1905	1905	1897	57
710	20240807	094100	114722694	1897	1896	1905	1895	12675
711	20240807	094000	90692846	1895	1872	1895	1872	168
712	20240807	093900	90375870	1872	1872	1872	1872	0
713	20240807	093800	90375870	1872	1895	1895	1872	5
714	20240807	093700	90366441	1897	1897	1897	1897	0
715	20240807	093600	90366441	1897	1897	1897	1897	0
716	20240807	093500	90366441	1897	1897	1897	1897	2
717	20240807	093400	90362647	1890	1871	1897	1871	412
718	20240807	093300	89591287	1871	1899	1899	1871	20
719	20240807	093200	89553363	1899	1875	1899	1875	6916
720	20240807	093100	76530251	1875	1875	1875	1875	1
721	20240807	093000	76528376	1875	1868	1875	1868	70
722	20240807	092900	76397270	1868	1868	1868	1868	336
723	20240807	092800	75769622	1868	1860	1868	1860	4277
724	20240807	092700	67796531	1845	1858	1858	1845	304
725	20240807	092600	67231725	1858	1855	1858	1855	129
726	20240807	092500	66992183	1844	1844	1844	1844	0
727	20240807	092400	66992183	1844	1844	1844	1844	0
728	20240807	092300	66992183	1844	1844	1844	1844	0
729	20240807	092200	66992183	1844	1844	1844	1844	2
730	20240807	092100	66988495	1844	1844	1844	1844	0
731	20240807	092000	66988495	1844	1844	1844	1844	0
732	20240807	091900	66988495	1844	1844	1844	1844	250
733	20240807	091800	66527495	1844	1844	1844	1844	0
734	20240807	091700	66527495	1844	1844	1844	1844	0
735	20240807	091600	66527495	1844	1845	1850	1844	2587
736	20240807	091500	61742437	1845	1835	1845	1835	76
737	20240807	091400	61602627	1835	1845	1845	1835	2909
738	20240807	091300	56255844	1850	1858	1860	1850	1037
739	20240807	091200	54332326	1856	1856	1856	1856	103
740	20240807	091100	54141158	1850	1850	1850	1850	810
741	20240807	091000	52642658	1850	1850	1850	1850	2
742	20240807	090900	52638958	1856	1856	1856	1856	0
743	20240807	090800	52638958	1856	1850	1856	1850	358
744	20240807	090700	51974732	1858	1858	1858	1858	1
745	20240807	090600	51972874	1832	1832	1832	1832	0
746	20240807	090500	51972874	1832	1829	1847	1829	522
747	20240807	090400	51009124	1847	1846	1847	1846	4458
748	20240807	090300	42776056	1846	1846	1846	1846	27
749	20240807	090200	42726214	1846	1846	1846	1846	165
750	20240807	090100	42421624	1847	1844	1847	1844	3003
751	20240807	090000	36877863	1816	1814	1847	1814	20271