KissMeData/065570/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	194800	358928606	1944	1944	1944	1944	793
3	20240716	194700	358928606	1944	1944	1944	1944	0
4	20240716	194600	358928606	1944	1944	1944	1944	0
5	20240716	194500	358928606	1944	1944	1944	1944	0
6	20240716	194400	358928606	1944	1944	1944	1944	0
7	20240716	194300	358928606	1944	1944	1944	1944	0
8	20240716	194200	358928606	1944	1944	1944	1944	0
9	20240716	194100	358928606	1944	1944	1944	1944	0
10	20240716	194000	358928606	1944	1944	1944	1944	0
11	20240716	193900	358928606	1944	1944	1944	1944	0
12	20240716	193800	358928606	1944	1944	1944	1944	0
13	20240716	193700	358928606	1944	1944	1944	1944	0
14	20240716	193600	358928606	1944	1944	1944	1944	0
15	20240716	193500	358928606	1944	1944	1944	1944	0
16	20240716	193400	358928606	1944	1944	1944	1944	0
17	20240716	193300	358928606	1944	1944	1944	1944	0
18	20240716	193200	358928606	1944	1944	1944	1944	0
19	20240716	193100	358928606	1944	1944	1944	1944	0
20	20240716	193000	358928606	1944	1944	1944	1944	0
21	20240716	192900	358928606	1944	1944	1944	1944	0
22	20240716	192800	358928606	1944	1944	1944	1944	0
23	20240716	192700	358928606	1944	1944	1944	1944	0
24	20240716	192600	358928606	1944	1944	1944	1944	0
25	20240716	192500	358928606	1944	1944	1944	1944	0
26	20240716	192400	358928606	1944	1944	1944	1944	0
27	20240716	192300	358928606	1944	1944	1944	1944	0
28	20240716	192200	358928606	1944	1944	1944	1944	0
29	20240716	192100	358928606	1944	1944	1944	1944	0
30	20240716	192000	358928606	1944	1944	1944	1944	0
31	20240716	191900	358928606	1944	1944	1944	1944	0
32	20240716	191800	358928606	1944	1944	1944	1944	793
33	20240716	191700	358928606	1944	1944	1944	1944	0
34	20240716	191600	358928606	1944	1944	1944	1944	0
35	20240716	191500	358928606	1944	1944	1944	1944	0
36	20240716	191400	358928606	1944	1944	1944	1944	0
37	20240716	191300	358928606	1944	1944	1944	1944	0
38	20240716	191200	358928606	1944	1944	1944	1944	0
39	20240716	191100	358928606	1944	1944	1944	1944	0
40	20240716	191000	358928606	1944	1944	1944	1944	0
41	20240716	190900	358928606	1944	1944	1944	1944	0
42	20240716	190800	358928606	1944	1944	1944	1944	0
43	20240716	190700	358928606	1944	1944	1944	1944	0
44	20240716	190600	358928606	1944	1944	1944	1944	0
45	20240716	190500	358928606	1944	1944	1944	1944	0
46	20240716	190400	358928606	1944	1944	1944	1944	0
47	20240716	190300	358928606	1944	1944	1944	1944	0
48	20240716	190200	358928606	1944	1944	1944	1944	0
49	20240716	190100	358928606	1944	1944	1944	1944	0
50	20240716	190000	358928606	1944	1944	1944	1944	0
51	20240716	185900	358928606	1944	1944	1944	1944	0
52	20240716	185800	358928606	1944	1944	1944	1944	0
53	20240716	185700	358928606	1944	1944	1944	1944	0
54	20240716	185600	358928606	1944	1944	1944	1944	0
55	20240716	185500	358928606	1944	1944	1944	1944	0
56	20240716	185400	358928606	1944	1944	1944	1944	0
57	20240716	185300	358928606	1944	1944	1944	1944	0
58	20240716	185200	358928606	1944	1944	1944	1944	0
59	20240716	185100	358928606	1944	1944	1944	1944	0
60	20240716	185000	358928606	1944	1944	1944	1944	0
61	20240716	184900	358928606	1944	1944	1944	1944	0
62	20240716	184800	358928606	1944	1944	1944	1944	793
63	20240716	184700	358928606	1944	1944	1944	1944	0
64	20240716	184600	358928606	1944	1944	1944	1944	0
65	20240716	184500	358928606	1944	1944	1944	1944	0
66	20240716	184400	358928606	1944	1944	1944	1944	0
67	20240716	184300	358928606	1944	1944	1944	1944	0
68	20240716	184200	358928606	1944	1944	1944	1944	0
69	20240716	184100	358928606	1944	1944	1944	1944	0
70	20240716	184000	358928606	1944	1944	1944	1944	0
71	20240716	183900	358928606	1944	1944	1944	1944	0
72	20240716	183800	358928606	1944	1944	1944	1944	0
73	20240716	183700	358928606	1944	1944	1944	1944	0
74	20240716	183600	358928606	1944	1944	1944	1944	0
75	20240716	183500	358928606	1944	1944	1944	1944	0
76	20240716	183400	358928606	1944	1944	1944	1944	0
77	20240716	183300	358928606	1944	1944	1944	1944	0
78	20240716	183200	358928606	1944	1944	1944	1944	0
79	20240716	183100	358928606	1944	1944	1944	1944	0
80	20240716	183000	358928606	1944	1944	1944	1944	0
81	20240716	182900	358928606	1944	1944	1944	1944	0
82	20240716	182800	358928606	1944	1944	1944	1944	0
83	20240716	182700	358928606	1944	1944	1944	1944	0
84	20240716	182600	358928606	1944	1944	1944	1944	0
85	20240716	182500	358928606	1944	1944	1944	1944	0
86	20240716	182400	358928606	1944	1944	1944	1944	0
87	20240716	182300	358928606	1944	1944	1944	1944	0
88	20240716	182200	358928606	1944	1944	1944	1944	0
89	20240716	182100	358928606	1944	1944	1944	1944	0
90	20240716	182000	358928606	1944	1944	1944	1944	0
91	20240716	181900	358928606	1944	1944	1944	1944	0
92	20240716	181800	358928606	1944	1944	1944	1944	793
93	20240716	181700	358928606	1944	1944	1944	1944	0
94	20240716	181600	358928606	1944	1944	1944	1944	0
95	20240716	181500	358928606	1944	1944	1944	1944	0
96	20240716	181400	358928606	1944	1944	1944	1944	0
97	20240716	181300	358928606	1944	1944	1944	1944	0
98	20240716	181200	358928606	1944	1944	1944	1944	0
99	20240716	181100	358928606	1944	1944	1944	1944	0
100	20240716	181000	358928606	1944	1944	1944	1944	0
101	20240716	180900	358928606	1944	1944	1944	1944	0
102	20240716	180800	358928606	1944	1944	1944	1944	0
103	20240716	180700	358928606	1944	1944	1944	1944	0
104	20240716	180600	358928606	1944	1944	1944	1944	0
105	20240716	180500	358928606	1944	1944	1944	1944	0
106	20240716	180400	358928606	1944	1944	1944	1944	0
107	20240716	180300	358928606	1944	1944	1944	1944	0
108	20240716	180200	358928606	1944	1944	1944	1944	0
109	20240716	180100	358928606	1944	1944	1944	1944	0
110	20240716	180000	358928606	1944	1944	1944	1944	0
111	20240716	175900	358928606	1944	1944	1944	1944	0
112	20240716	175800	358928606	1944	1944	1944	1944	0
113	20240716	175700	358928606	1944	1944	1944	1944	0
114	20240716	175600	358928606	1944	1944	1944	1944	0
115	20240716	175500	358928606	1944	1944	1944	1944	0
116	20240716	175400	358928606	1944	1944	1944	1944	0
117	20240716	175300	358928606	1944	1944	1944	1944	0
118	20240716	175200	358928606	1944	1944	1944	1944	0
119	20240716	175100	358928606	1944	1944	1944	1944	0
120	20240716	175000	358928606	1944	1944	1944	1944	0
121	20240716	174900	358928606	1944	1944	1944	1944	0
122	20240716	174800	358928606	1944	1944	1944	1944	793
123	20240716	174700	358928606	1944	1944	1944	1944	0
124	20240716	174600	358928606	1944	1944	1944	1944	0
125	20240716	174500	358928606	1944	1944	1944	1944	0
126	20240716	174400	358928606	1944	1944	1944	1944	0
127	20240716	174300	358928606	1944	1944	1944	1944	0
128	20240716	174200	358928606	1944	1944	1944	1944	0
129	20240716	174100	358928606	1944	1944	1944	1944	0
130	20240716	174000	358928606	1944	1944	1944	1944	0
131	20240716	173900	358928606	1944	1944	1944	1944	0
132	20240716	173800	358928606	1944	1944	1944	1944	0
133	20240716	173700	358928606	1944	1944	1944	1944	0
134	20240716	173600	358928606	1944	1944	1944	1944	0
135	20240716	173500	358928606	1944	1944	1944	1944	0
136	20240716	173400	358928606	1944	1944	1944	1944	0
137	20240716	173300	358928606	1944	1944	1944	1944	0
138	20240716	173200	358928606	1944	1944	1944	1944	0
139	20240716	173100	358928606	1944	1944	1944	1944	0
140	20240716	173000	358928606	1944	1944	1944	1944	0
141	20240716	172900	358928606	1944	1944	1944	1944	0
142	20240716	172800	358928606	1944	1944	1944	1944	0
143	20240716	172700	358928606	1944	1944	1944	1944	0
144	20240716	172600	358928606	1944	1944	1944	1944	0
145	20240716	172500	358928606	1944	1944	1944	1944	0
146	20240716	172400	358928606	1944	1944	1944	1944	0
147	20240716	172300	358928606	1944	1944	1944	1944	0
148	20240716	172200	358928606	1944	1944	1944	1944	0
149	20240716	172100	358928606	1944	1944	1944	1944	0
150	20240716	172000	358928606	1944	1944	1944	1944	0
151	20240716	171900	358928606	1944	1944	1944	1944	0
152	20240716	171800	358928606	1944	1944	1944	1944	793
153	20240716	171700	358928606	1944	1944	1944	1944	0
154	20240716	171600	358928606	1944	1944	1944	1944	0
155	20240716	171500	358928606	1944	1944	1944	1944	0
156	20240716	171400	358928606	1944	1944	1944	1944	0
157	20240716	171300	358928606	1944	1944	1944	1944	0
158	20240716	171200	358928606	1944	1944	1944	1944	0
159	20240716	171100	358928606	1944	1944	1944	1944	0
160	20240716	171000	358928606	1944	1944	1944	1944	0
161	20240716	170900	358928606	1944	1944	1944	1944	0
162	20240716	170800	358928606	1944	1944	1944	1944	0
163	20240716	170700	358928606	1944	1944	1944	1944	0
164	20240716	170600	358928606	1944	1944	1944	1944	0
165	20240716	170500	358928606	1944	1944	1944	1944	0
166	20240716	170400	358928606	1944	1944	1944	1944	0
167	20240716	170300	358928606	1944	1944	1944	1944	0
168	20240716	170200	358928606	1944	1944	1944	1944	0
169	20240716	170100	358928606	1944	1944	1944	1944	0
170	20240716	170000	358928606	1944	1944	1944	1944	0
171	20240716	165900	358928606	1944	1944	1944	1944	0
172	20240716	165800	358928606	1944	1944	1944	1944	0
173	20240716	165700	358928606	1944	1944	1944	1944	0
174	20240716	165600	358928606	1944	1944	1944	1944	0
175	20240716	165500	358928606	1944	1944	1944	1944	0
176	20240716	165400	358928606	1944	1944	1944	1944	0
177	20240716	165300	358928606	1944	1944	1944	1944	0
178	20240716	165200	358928606	1944	1944	1944	1944	0
179	20240716	165100	358928606	1944	1944	1944	1944	0
180	20240716	165000	358928606	1944	1944	1944	1944	0
181	20240716	164900	358928606	1944	1944	1944	1944	0
182	20240716	164800	358928606	1944	1944	1944	1944	793
183	20240716	164700	358928606	1944	1944	1944	1944	0
184	20240716	164600	358928606	1944	1944	1944	1944	0
185	20240716	164500	358928606	1944	1944	1944	1944	0
186	20240716	164400	358928606	1944	1944	1944	1944	0
187	20240716	164300	358928606	1944	1944	1944	1944	0
188	20240716	164200	358928606	1944	1944	1944	1944	0
189	20240716	164100	358928606	1944	1944	1944	1944	0
190	20240716	164000	358928606	1944	1944	1944	1944	0
191	20240716	163900	358928606	1944	1944	1944	1944	0
192	20240716	163800	358928606	1944	1944	1944	1944	0
193	20240716	163700	358928606	1944	1944	1944	1944	0
194	20240716	163600	358928606	1944	1944	1944	1944	0
195	20240716	163500	358928606	1944	1944	1944	1944	0
196	20240716	163400	358928606	1944	1944	1944	1944	0
197	20240716	163300	358928606	1944	1944	1944	1944	0
198	20240716	163200	358928606	1944	1944	1944	1944	0
199	20240716	163100	358928606	1944	1944	1944	1944	0
200	20240716	163000	358928606	1944	1944	1944	1944	0
201	20240716	162900	358928606	1944	1944	1944	1944	0
202	20240716	162800	358928606	1944	1944	1944	1944	0
203	20240716	162700	358928606	1944	1944	1944	1944	0
204	20240716	162600	358928606	1944	1944	1944	1944	0
205	20240716	162500	358928606	1944	1944	1944	1944	0
206	20240716	162400	358928606	1944	1944	1944	1944	0
207	20240716	162300	358928606	1944	1944	1944	1944	0
208	20240716	162200	358928606	1944	1944	1944	1944	0
209	20240716	162100	358928606	1944	1944	1944	1944	0
210	20240716	162000	358928606	1944	1944	1944	1944	0
211	20240716	161900	358928606	1944	1944	1944	1944	0
212	20240716	161800	358928606	1944	1944	1944	1944	793
213	20240716	161700	358928606	1944	1944	1944	1944	0
214	20240716	161600	358928606	1944	1944	1944	1944	0
215	20240716	161500	358928606	1944	1944	1944	1944	0
216	20240716	161400	358928606	1944	1944	1944	1944	0
217	20240716	161300	358928606	1944	1944	1944	1944	0
218	20240716	161200	358928606	1944	1944	1944	1944	0
219	20240716	161100	358928606	1944	1944	1944	1944	0
220	20240716	161000	358928606	1944	1944	1944	1944	0
221	20240716	160900	358928606	1944	1944	1944	1944	0
222	20240716	160800	358928606	1944	1944	1944	1944	0
223	20240716	160700	358928606	1944	1944	1944	1944	0
224	20240716	160600	358928606	1944	1944	1944	1944	0
225	20240716	160500	358928606	1944	1944	1944	1944	0
226	20240716	160400	358928606	1944	1944	1944	1944	0
227	20240716	160300	358928606	1944	1944	1944	1944	0
228	20240716	160200	358928606	1944	1944	1944	1944	0
229	20240716	160100	358928606	1944	1944	1944	1944	0
230	20240716	160000	358928606	1944	1944	1944	1944	0
231	20240716	155900	358928606	1944	1944	1944	1944	0
232	20240716	155800	358928606	1944	1944	1944	1944	0
233	20240716	155700	358928606	1944	1944	1944	1944	0
234	20240716	155600	358928606	1944	1944	1944	1944	0
235	20240716	155500	358928606	1944	1944	1944	1944	0
236	20240716	155400	358928606	1944	1944	1944	1944	0
237	20240716	155300	358928606	1944	1944	1944	1944	0
238	20240716	155200	358928606	1944	1944	1944	1944	0
239	20240716	155100	358928606	1944	1944	1944	1944	0
240	20240716	155000	358928606	1944	1944	1944	1944	0
241	20240716	154900	358928606	1944	1944	1944	1944	0
242	20240716	154800	358928606	1944	1944	1944	1944	793
243	20240716	154700	358928606	1944	1944	1944	1944	0
244	20240716	154600	358928606	1944	1944	1944	1944	0
245	20240716	154500	358928606	1944	1944	1944	1944	0
246	20240716	154400	358928606	1944	1944	1944	1944	0
247	20240716	154300	358928606	1944	1944	1944	1944	0
248	20240716	154200	358928606	1944	1944	1944	1944	0
249	20240716	154100	358928606	1944	1944	1944	1944	0
250	20240716	154000	358928606	1944	1944	1944	1944	0
251	20240716	153900	358928606	1944	1944	1944	1944	0
252	20240716	153800	358928606	1944	1944	1944	1944	0
253	20240716	153700	358928606	1944	1944	1944	1944	0
254	20240716	153600	358928606	1944	1944	1944	1944	0
255	20240716	153500	358928606	1944	1944	1944	1944	0
256	20240716	153400	358928606	1944	1944	1944	1944	0
257	20240716	153300	358928606	1944	1944	1944	1944	0
258	20240716	153200	358928606	1944	1944	1944	1944	0
259	20240716	153100	358928606	1944	1944	1944	1944	0
260	20240716	153000	358928606	1944	1944	1944	1944	793
261	20240716	152900	357387014	1944	1944	1944	1944	0
262	20240716	152800	357387014	1944	1944	1944	1944	0
263	20240716	152700	357387014	1944	1944	1944	1944	0
264	20240716	152600	357387014	1944	1944	1944	1944	0
265	20240716	152500	357387014	1944	1944	1944	1944	0
266	20240716	152400	357387014	1944	1944	1944	1944	0
267	20240716	152300	357387014	1944	1944	1944	1944	0
268	20240716	152200	357387014	1944	1944	1944	1944	0
269	20240716	152100	357387014	1944	1944	1944	1944	0
270	20240716	152000	357387014	1944	1944	1944	1944	0
271	20240716	151900	357387014	1944	1950	1950	1944	1808
272	20240716	151800	353869335	1950	1950	1950	1950	50
273	20240716	151700	353771835	1960	1959	1960	1959	1600
274	20240716	151600	350636203	1960	1960	1960	1960	0
275	20240716	151500	350636203	1960	1960	1960	1960	15
276	20240716	151400	350606803	1961	1961	1961	1961	113
277	20240716	151300	350385210	1950	1965	1965	1950	10416
278	20240716	151200	330032530	1970	1970	1970	1970	1
279	20240716	151100	330030560	1964	1970	1970	1964	1014
280	20240716	151000	328038904	1970	1970	1970	1970	0
281	20240716	150900	328038904	1970	1970	1970	1970	607
282	20240716	150800	326843114	1974	1967	1976	1967	2363
283	20240716	150700	322176167	1975	1974	1975	1974	1001
284	20240716	150600	320200192	1974	1966	1974	1961	2515
285	20240716	150500	315250092	1966	1966	1967	1965	39
286	20240716	150400	315173425	1959	1959	1965	1958	1429
287	20240716	150300	312372066	1960	1957	1960	1957	539
288	20240716	150200	311317135	1959	1952	1959	1951	433
289	20240716	150100	310471109	1952	1950	1952	1950	814
290	20240716	150000	308883166	1938	1938	1938	1938	0
291	20240716	145900	308883166	1938	1951	1951	1938	30
292	20240716	145800	308824896	1951	1951	1951	1951	0
293	20240716	145700	308824896	1951	1946	1951	1946	1594
294	20240716	145600	305715007	1946	1946	1951	1946	143
295	20240716	145500	305436039	1952	1952	1952	1952	0
296	20240716	145400	305436039	1952	1947	1952	1947	53
297	20240716	145300	305332603	1952	1949	1957	1949	36
298	20240716	145200	305262251	1945	1945	1945	1945	12
299	20240716	145100	305238911	1945	1945	1945	1945	57
300	20240716	145000	305128046	1945	1948	1948	1945	900
301	20240716	144900	303376617	1948	1948	1948	1948	0
302	20240716	144800	303376617	1948	1948	1948	1948	5
303	20240716	144700	303366877	1955	1955	1955	1955	0
304	20240716	144600	303366877	1955	1955	1955	1955	0
305	20240716	144500	303366877	1955	1947	1955	1947	370
306	20240716	144400	302644333	1947	1941	1947	1941	733
307	20240716	144300	301219846	1941	1940	1941	1940	830
308	20240716	144200	299609609	1940	1940	1940	1940	0
309	20240716	144100	299609609	1940	1940	1940	1940	0
310	20240716	144000	299609609	1940	1940	1940	1940	20
311	20240716	143900	299570809	1940	1940	1940	1940	0
312	20240716	143800	299570809	1940	1940	1940	1940	0
313	20240716	143700	299570809	1940	1940	1940	1940	0
314	20240716	143600	299570809	1940	1940	1940	1940	0
315	20240716	143500	299570809	1940	1937	1940	1937	419
316	20240716	143400	298758077	1937	1937	1937	1937	0
317	20240716	143300	298758077	1937	1935	1937	1935	846
318	20240716	143200	297119427	1934	1934	1934	1934	400
319	20240716	143100	296345827	1934	1934	1934	1934	0
320	20240716	143000	296345827	1934	1934	1934	1934	0
321	20240716	142900	296345827	1934	1934	1934	1934	0
322	20240716	142800	296345827	1934	1934	1934	1934	0
323	20240716	142700	296345827	1934	1934	1934	1934	200
324	20240716	142600	295959027	1934	1934	1934	1934	398
325	20240716	142500	295189295	1934	1934	1934	1934	85
326	20240716	142400	295024905	1936	1936	1936	1936	0
327	20240716	142300	295024905	1936	1936	1936	1936	0
328	20240716	142200	295024905	1936	1936	1936	1936	5
329	20240716	142100	295015225	1934	1934	1934	1934	0
330	20240716	142000	295015225	1934	1934	1934	1934	0
331	20240716	141900	295015225	1934	1932	1934	1932	28
332	20240716	141800	294961121	1931	1931	1931	1931	45
333	20240716	141700	294874226	1933	1933	1933	1933	0
334	20240716	141600	294874226	1933	1933	1933	1933	0
335	20240716	141500	294874226	1933	1934	1934	1929	5008
336	20240716	141400	285213389	1934	1934	1934	1934	1
337	20240716	141300	285211455	1937	1937	1937	1937	0
338	20240716	141200	285211455	1937	1937	1937	1937	0
339	20240716	141100	285211455	1937	1938	1938	1937	86
340	20240716	141000	285044870	1939	1938	1939	1938	44
341	20240716	140900	284959597	1938	1938	1938	1938	102
342	20240716	140800	284761921	1940	1940	1940	1940	0
343	20240716	140700	284761921	1940	1938	1940	1938	2
344	20240716	140600	284758043	1938	1940	1940	1938	761
345	20240716	140500	283281797	1938	1938	1938	1938	4
346	20240716	140400	283274045	1938	1938	1938	1938	33
347	20240716	140300	283210091	1945	1945	1945	1945	3
348	20240716	140200	283204256	1945	1943	1945	1943	26
349	20240716	140100	283153706	1940	1937	1940	1937	41
350	20240716	140000	283074194	1933	1933	1933	1933	361
351	20240716	135900	282376381	1931	1931	1931	1931	11
352	20240716	135800	282355140	1933	1933	1933	1933	0
353	20240716	135700	282355140	1933	1933	1933	1933	0
354	20240716	135600	282355140	1933	1933	1933	1933	0
355	20240716	135500	282355140	1933	1933	1933	1933	116
356	20240716	135400	282130912	1933	1933	1933	1933	0
357	20240716	135300	282130912	1933	1933	1933	1933	0
358	20240716	135200	282130912	1933	1929	1933	1929	2
359	20240716	135100	282127050	1929	1929	1929	1929	0
360	20240716	135000	282127050	1929	1930	1930	1929	1493
361	20240716	134900	279247049	1933	1933	1933	1933	0
362	20240716	134800	279247049	1933	1933	1933	1933	8
363	20240716	134700	279231585	1935	1935	1935	1935	0
364	20240716	134600	279231585	1935	1935	1935	1935	0
365	20240716	134500	279231585	1935	1924	1935	1924	6415
366	20240716	134400	266842072	1929	1929	1929	1929	0
367	20240716	134300	266842072	1929	1929	1929	1929	0
368	20240716	134200	266842072	1929	1929	1929	1929	0
369	20240716	134100	266842072	1929	1929	1929	1929	2
370	20240716	134000	266838214	1929	1929	1929	1929	0
371	20240716	133900	266838214	1929	1929	1929	1929	0
372	20240716	133800	266838214	1929	1929	1929	1929	0
373	20240716	133700	266838214	1929	1929	1929	1929	0
374	20240716	133600	266838214	1929	1929	1929	1929	0
375	20240716	133500	266838214	1929	1923	1929	1923	357
376	20240716	133400	266151346	1920	1919	1920	1919	1029
377	20240716	133300	264175695	1919	1919	1919	1919	5
378	20240716	133200	264166100	1914	1915	1915	1914	3000
379	20240716	133100	258422333	1919	1919	1919	1919	1
380	20240716	133000	258420414	1915	1915	1915	1915	0
381	20240716	132900	258420414	1915	1915	1915	1915	0
382	20240716	132800	258420414	1915	1915	1915	1915	0
383	20240716	132700	258420414	1915	1915	1915	1915	0
384	20240716	132600	258420414	1915	1915	1915	1915	0
385	20240716	132500	258420414	1915	1915	1915	1915	220
386	20240716	132400	257999114	1919	1919	1919	1919	0
387	20240716	132300	257999114	1919	1919	1919	1919	1
388	20240716	132200	257997195	1914	1914	1914	1914	0
389	20240716	132100	257997195	1914	1914	1914	1914	0
390	20240716	132000	257997195	1914	1914	1914	1914	0
391	20240716	131900	257997195	1914	1914	1914	1914	0
392	20240716	131800	257997195	1914	1914	1914	1914	0
393	20240716	131700	257997195	1914	1914	1914	1914	0
394	20240716	131600	257997195	1914	1914	1914	1914	0
395	20240716	131500	257997195	1914	1914	1914	1914	0
396	20240716	131400	257997195	1914	1914	1914	1914	0
397	20240716	131300	257997195	1914	1918	1918	1914	1000
398	20240716	131200	256081056	1918	1918	1918	1918	0
399	20240716	131100	256081056	1918	1918	1918	1918	0
400	20240716	131000	256081056	1918	1918	1918	1918	0
401	20240716	130900	256081056	1918	1918	1918	1918	0
402	20240716	130800	256081056	1918	1918	1918	1918	0
403	20240716	130700	256081056	1918	1918	1918	1918	0
404	20240716	130600	256081056	1918	1918	1918	1918	0
405	20240716	130500	256081056	1918	1919	1919	1918	502
406	20240716	130400	255118217	1919	1919	1919	1919	100
407	20240716	130300	254926317	1919	1919	1919	1919	0
408	20240716	130200	254926317	1919	1919	1919	1919	0
409	20240716	130100	254926317	1919	1919	1919	1919	0
410	20240716	130000	254926317	1919	1919	1919	1919	0
411	20240716	125900	254926317	1919	1919	1919	1919	0
412	20240716	125800	254926317	1919	1919	1919	1919	0
413	20240716	125700	254926317	1919	1919	1919	1919	0
414	20240716	125600	254926317	1919	1919	1919	1919	0
415	20240716	125500	254926317	1919	1919	1919	1919	0
416	20240716	125400	254926317	1919	1919	1919	1919	0
417	20240716	125300	254926317	1919	1919	1919	1919	0
418	20240716	125200	254926317	1919	1919	1919	1919	3
419	20240716	125100	254920560	1919	1919	1919	1919	0
420	20240716	125000	254920560	1919	1919	1919	1919	315
421	20240716	124900	254316075	1919	1919	1919	1919	1
422	20240716	124800	254314156	1918	1918	1918	1918	1000
423	20240716	124700	252396156	1919	1919	1919	1919	0
424	20240716	124600	252396156	1919	1919	1919	1919	0
425	20240716	124500	252396156	1919	1918	1919	1918	156
426	20240716	124400	252096940	1918	1918	1918	1918	6
427	20240716	124300	252085432	1918	1918	1918	1918	0
428	20240716	124200	252085432	1918	1918	1918	1918	0
429	20240716	124100	252085432	1918	1918	1918	1918	0
430	20240716	124000	252085432	1918	1918	1918	1918	105
431	20240716	123900	251884042	1915	1915	1915	1915	0
432	20240716	123800	251884042	1915	1915	1915	1915	106
433	20240716	123700	251681052	1915	1915	1915	1915	103
434	20240716	123600	251483807	1915	1915	1915	1915	58
435	20240716	123500	251372737	1916	1916	1916	1916	0
436	20240716	123400	251372737	1916	1916	1916	1916	90
437	20240716	123300	251200297	1916	1917	1917	1916	204
438	20240716	123200	250809240	1917	1918	1918	1917	99
439	20240716	123100	250619367	1919	1919	1919	1919	0
440	20240716	123000	250619367	1919	1919	1919	1919	0
441	20240716	122900	250619367	1919	1919	1919	1919	0
442	20240716	122800	250619367	1919	1919	1919	1919	0
443	20240716	122700	250619367	1919	1919	1919	1919	0
444	20240716	122600	250619367	1919	1919	1919	1919	0
445	20240716	122500	250619367	1919	1919	1919	1919	0
446	20240716	122400	250619367	1919	1919	1919	1919	0
447	20240716	122300	250619367	1919	1919	1919	1919	99
448	20240716	122200	250429386	1919	1919	1919	1919	0
449	20240716	122100	250429386	1919	1919	1919	1919	0
450	20240716	122000	250429386	1919	1919	1919	1919	4
451	20240716	121900	250421710	1919	1919	1919	1919	302
452	20240716	121800	249842172	1929	1929	1929	1929	0
453	20240716	121700	249842172	1929	1929	1929	1929	0
454	20240716	121600	249842172	1929	1929	1929	1929	0
455	20240716	121500	249842172	1929	1929	1929	1929	0
456	20240716	121400	249842172	1929	1929	1929	1929	0
457	20240716	121300	249842172	1929	1929	1929	1929	0
458	20240716	121200	249842172	1929	1929	1929	1929	0
459	20240716	121100	249842172	1929	1929	1929	1929	1
460	20240716	121000	249840243	1929	1929	1929	1929	0
461	20240716	120900	249840243	1929	1929	1929	1929	0
462	20240716	120800	249840243	1929	1929	1929	1929	0
463	20240716	120700	249840243	1929	1934	1934	1929	3174
464	20240716	120600	243704915	1933	1933	1933	1933	3
465	20240716	120500	243699116	1933	1928	1933	1928	657
466	20240716	120400	242429250	1930	1928	1930	1928	1014
467	20240716	120300	240472991	1928	1928	1928	1928	3198
468	20240716	120200	234307247	1928	1923	1928	1919	1044
469	20240716	120100	232302573	1923	1923	1923	1923	0
470	20240716	120000	232302573	1923	1923	1923	1923	0
471	20240716	115900	232302573	1923	1923	1923	1923	0
472	20240716	115800	232302573	1923	1923	1923	1923	0
473	20240716	115700	232302573	1923	1923	1923	1923	1
474	20240716	115600	232300650	1925	1925	1925	1925	0
475	20240716	115500	232300650	1925	1925	1925	1925	0
476	20240716	115400	232300650	1925	1925	1925	1925	0
477	20240716	115300	232300650	1925	1925	1925	1925	0
478	20240716	115200	232300650	1925	1925	1925	1925	0
479	20240716	115100	232300650	1925	1925	1925	1925	10
480	20240716	115000	232281400	1923	1923	1923	1923	3
481	20240716	114900	232275631	1920	1920	1920	1920	357
482	20240716	114800	231590191	1923	1923	1923	1923	0
483	20240716	114700	231590191	1923	1923	1923	1923	0
484	20240716	114600	231590191	1923	1923	1923	1923	0
485	20240716	114500	231590191	1923	1923	1923	1923	0
486	20240716	114400	231590191	1923	1924	1924	1923	20
487	20240716	114300	231551727	1920	1920	1920	1920	0
488	20240716	114200	231551727	1920	1920	1920	1920	791
489	20240716	114100	230033007	1930	1930	1930	1930	0
490	20240716	114000	230033007	1930	1930	1930	1930	0
491	20240716	113900	230033007	1930	1929	1930	1929	100
492	20240716	113800	229840009	1930	1930	1930	1930	0
493	20240716	113700	229840009	1930	1930	1935	1930	657
494	20240716	113600	228570524	1935	1935	1935	1935	0
495	20240716	113500	228570524	1935	1935	1935	1935	0
496	20240716	113400	228570524	1935	1935	1935	1935	0
497	20240716	113300	228570524	1935	1934	1935	1934	2000
498	20240716	113200	224700788	1930	1925	1930	1925	1236
499	20240716	113100	222315318	1930	1930	1930	1930	0
500	20240716	113000	222315318	1930	1930	1930	1930	1
501	20240716	112900	222313388	1930	1930	1930	1930	3
502	20240716	112800	222307598	1925	1920	1925	1920	13
503	20240716	112700	222282588	1920	1920	1920	1920	4
504	20240716	112600	222274908	1920	1919	1920	1919	660
505	20240716	112500	221008083	1919	1919	1919	1919	519
506	20240716	112400	220012122	1919	1919	1919	1919	1
507	20240716	112300	220010203	1919	1919	1919	1919	0
508	20240716	112200	220010203	1919	1918	1919	1918	649
509	20240716	112100	218765413	1918	1918	1918	1918	106
510	20240716	112000	218562105	1918	1918	1918	1918	0
511	20240716	111900	218562105	1918	1918	1918	1918	4
512	20240716	111800	218554433	1915	1914	1915	1914	16
513	20240716	111700	218523794	1915	1915	1915	1915	10
514	20240716	111600	218504644	1913	1913	1913	1913	0
515	20240716	111500	218504644	1913	1913	1913	1913	0
516	20240716	111400	218504644	1913	1913	1913	1913	0
517	20240716	111300	218504644	1913	1913	1913	1913	0
518	20240716	111200	218504644	1913	1913	1913	1913	0
519	20240716	111100	218504644	1913	1913	1913	1913	0
520	20240716	111000	218504644	1913	1913	1913	1913	0
521	20240716	110900	218504644	1913	1917	1918	1913	505
522	20240716	110800	217536229	1918	1918	1918	1918	20
523	20240716	110700	217497869	1918	1918	1918	1918	0
524	20240716	110600	217497869	1918	1918	1918	1918	1
525	20240716	110500	217495951	1918	1918	1918	1918	0
526	20240716	110400	217495951	1918	1918	1918	1913	11
527	20240716	110300	217474878	1913	1904	1918	1904	3008
528	20240716	110200	211741549	1904	1904	1904	1904	1
529	20240716	110100	211739645	1900	1900	1900	1899	531
530	20240716	110000	210730751	1900	1900	1900	1900	0
531	20240716	105900	210730751	1900	1900	1900	1900	2704
532	20240716	105800	205593151	1896	1899	1899	1896	8730
533	20240716	105700	189040915	1896	1896	1896	1896	0
534	20240716	105600	189040915	1896	1897	1897	1896	225
535	20240716	105500	188614295	1900	1900	1900	1900	3
536	20240716	105400	188608595	1900	1904	1904	1900	1055
537	20240716	105300	186599879	1896	1900	1900	1896	271
538	20240716	105200	186085973	1904	1904	1904	1904	0
539	20240716	105100	186085973	1904	1904	1904	1904	3
540	20240716	105000	186080261	1900	1900	1900	1900	9
541	20240716	104900	186063161	1899	1899	1899	1899	0
542	20240716	104800	186063161	1899	1899	1899	1899	0
543	20240716	104700	186063161	1899	1900	1900	1899	727
544	20240716	104600	184682043	1900	1900	1900	1900	0
545	20240716	104500	184682043	1900	1900	1900	1900	0
546	20240716	104400	184682043	1900	1900	1900	1900	0
547	20240716	104300	184682043	1900	1900	1900	1900	0
548	20240716	104200	184682043	1900	1900	1900	1900	0
549	20240716	104100	184682043	1900	1900	1900	1900	27
550	20240716	104000	184630743	1899	1898	1899	1894	537
551	20240716	103900	183613616	1899	1899	1899	1899	0
552	20240716	103800	183613616	1899	1899	1899	1899	1
553	20240716	103700	183611717	1899	1903	1903	1899	2
554	20240716	103600	183607915	1903	1903	1903	1903	99
555	20240716	103500	183419518	1903	1903	1903	1903	500
556	20240716	103400	182468018	1903	1903	1903	1903	50
557	20240716	103300	182372868	1903	1903	1903	1903	0
558	20240716	103200	182372868	1903	1903	1903	1903	0
559	20240716	103100	182372868	1903	1903	1903	1903	2
560	20240716	103000	182369062	1894	1894	1894	1894	0
561	20240716	102900	182369062	1894	1894	1894	1894	0
562	20240716	102800	182369062	1894	1894	1894	1894	0
563	20240716	102700	182369062	1894	1894	1894	1894	0
564	20240716	102600	182369062	1894	1894	1894	1894	5
565	20240716	102500	182359592	1894	1894	1894	1894	0
566	20240716	102400	182359592	1894	1897	1897	1894	560
567	20240716	102300	181298634	1898	1904	1904	1898	48
568	20240716	102200	181207355	1904	1904	1904	1904	0
569	20240716	102100	181207355	1904	1909	1909	1904	44
570	20240716	102000	181123379	1909	1904	1909	1904	209
571	20240716	101900	180724443	1909	1909	1909	1909	0
572	20240716	101800	180724443	1909	1909	1909	1909	10
573	20240716	101700	180705353	1909	1909	1909	1909	74
574	20240716	101600	180564087	1909	1909	1909	1909	14
575	20240716	101500	180537361	1910	1910	1910	1910	0
576	20240716	101400	180537361	1910	1910	1910	1910	210
577	20240716	101300	180136261	1910	1915	1915	1910	33
578	20240716	101200	180073176	1915	1911	1915	1911	99
579	20240716	101100	179883601	1910	1910	1910	1910	35
580	20240716	101000	179816751	1915	1915	1915	1915	0
581	20240716	100900	179816751	1915	1915	1915	1915	0
582	20240716	100800	179816751	1915	1915	1915	1912	58
583	20240716	100700	179705690	1915	1915	1915	1915	0
584	20240716	100600	179705690	1915	1915	1915	1915	100
585	20240716	100500	179514190	1915	1915	1915	1915	0
586	20240716	100400	179514190	1915	1915	1915	1915	0
587	20240716	100300	179514190	1915	1915	1915	1915	10
588	20240716	100200	179495040	1915	1907	1915	1907	1165
589	20240716	100100	177273307	1906	1898	1906	1898	5565
590	20240716	100000	166695854	1893	1893	1893	1893	406
591	20240716	095900	165927296	1893	1893	1893	1893	14
592	20240716	095800	165900794	1893	1893	1893	1893	2
593	20240716	095700	165897008	1890	1890	1890	1890	500
594	20240716	095600	164952008	1890	1896	1896	1890	2686
595	20240716	095500	159874318	1898	1898	1898	1898	1
596	20240716	095400	159872420	1897	1892	1897	1892	26
597	20240716	095300	159823103	1896	1891	1896	1890	120
598	20240716	095200	159596221	1896	1891	1896	1891	38
599	20240716	095100	159524238	1891	1894	1894	1891	624
600	20240716	095000	158342450	1894	1895	1895	1894	731
601	20240716	094900	156957305	1895	1891	1895	1891	39
602	20240716	094800	156883436	1891	1890	1891	1890	748
603	20240716	094700	155469209	1890	1890	1890	1890	17
604	20240716	094600	155437079	1890	1890	1890	1890	2
605	20240716	094500	155433299	1889	1889	1889	1889	2
606	20240716	094400	155429521	1887	1887	1887	1887	15
607	20240716	094300	155401216	1882	1882	1882	1882	49
608	20240716	094200	155308998	1880	1880	1880	1880	121
609	20240716	094100	155081518	1880	1880	1880	1880	522
610	20240716	094000	154100158	1879	1871	1879	1871	2802
611	20240716	093900	148857176	1870	1871	1874	1870	1255
612	20240716	093800	146508210	1870	1880	1880	1865	4919
613	20240716	093700	137312964	1880	1875	1880	1875	1016
614	20240716	093600	135403334	1875	1871	1875	1870	798
615	20240716	093500	133910804	1878	1879	1879	1878	1206
616	20240716	093400	131644778	1879	1870	1879	1870	2264
617	20240716	093300	127391740	1870	1870	1870	1870	19
618	20240716	093200	127356210	1870	1882	1882	1864	1264
619	20240716	093100	124996328	1879	1879	1879	1879	525
620	20240716	093000	124009853	1879	1891	1891	1860	6316
621	20240716	092900	112094369	1895	1897	1900	1890	6340
622	20240716	092800	100079570	1897	1906	1906	1897	6164
623	20240716	092700	88357609	1906	1909	1909	1906	3695
624	20240716	092600	81308655	1908	1912	1912	1908	3924
625	20240716	092500	73810893	1912	1917	1917	1912	415
626	20240716	092400	73016832	1918	1918	1919	1914	3473
627	20240716	092300	66362239	1919	1919	1919	1919	329
628	20240716	092200	65730888	1918	1918	1918	1918	0
629	20240716	092100	65730888	1918	1918	1918	1918	27
630	20240716	092000	65679102	1919	1919	1919	1919	8
631	20240716	091900	65663750	1920	1920	1920	1920	172
632	20240716	091800	65333510	1919	1919	1919	1919	1228
633	20240716	091700	62976978	1920	1921	1921	1920	1260
634	20240716	091600	60557018	1924	1921	1924	1920	2191
635	20240716	091500	56346542	1926	1925	1926	1921	504
636	20240716	091400	55376578	1921	1922	1922	1921	1100
637	20240716	091300	53263471	1921	1921	1921	1921	604
638	20240716	091200	52103187	1921	1927	1927	1921	5926
639	20240716	091100	40694710	1926	1927	1927	1926	749
640	20240716	091000	39252040	1927	1927	1927	1927	250
641	20240716	090900	38770290	1932	1926	1932	1926	201
642	20240716	090800	38383158	1926	1929	1932	1926	1094
643	20240716	090700	36273819	1926	1935	1935	1926	131
644	20240716	090600	36021499	1935	1935	1935	1935	486
645	20240716	090500	35081089	1925	1919	1925	1919	2991
646	20240716	090400	29330349	1915	1925	1925	1915	6176
647	20240716	090300	17457584	1925	1935	1935	1925	2090
648	20240716	090200	13431509	1938	1950	1950	1938	2320
649	20240716	090100	8918306	1955	1955	1955	1955	1022
650	20240716	090000	6920296	1955	1980	1980	1955	3517